| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 54.5 | 54.5 | 52.05 | 54.5 | 13.625 | +2.55 (+4.91%) | 6,616 |
| 21 Dec 2021 | INR | 51.95 | 51.95 | 49.5 | 51.95 | 12.9875 | +2.45 (+4.95%) | 157,003 |
| 20 Dec 2021 | INR | 49.4 | 49.5 | 44.85 | 49.5 | 12.375 | +2.35 (+4.98%) | 223,899 |
| 17 Dec 2021 | INR | 48.35 | 48.4 | 46.5 | 47.15 | 11.7875 | +1.05 (+2.28%) | 231,098 |
| 16 Dec 2021 | INR | 48.4 | 49.4 | 46.1 | 46.1 | 11.525 | -0.95 (-2.02%) | 169,613 |
| 15 Dec 2021 | INR | 50.2 | 50.25 | 46.7 | 47.05 | 11.7625 | -0.85 (-1.77%) | 33,026 |
| 14 Dec 2021 | INR | 49.75 | 50.3 | 46.35 | 47.9 | 11.975 | -0.2 (-0.42%) | 47,338 |
| 13 Dec 2021 | INR | 52.4 | 52.4 | 47.5 | 48.1 | 12.025 | -1.85 (-3.70%) | 208,520 |
| 10 Dec 2021 | INR | 49.95 | 49.95 | 49.95 | 49.95 | 12.4875 | +2.35 (+4.94%) | 1,582 |
| 9 Dec 2021 | INR | 47.6 | 47.6 | 47.6 | 47.6 | 11.9 | +2.25 (+4.96%) | 4,759 |
| 8 Dec 2021 | INR | 45.35 | 45.35 | 43.5 | 45.35 | 11.3375 | +2.15 (+4.98%) | 6,535 |
| 7 Dec 2021 | INR | 44 | 44.65 | 42.2 | 43.2 | 10.8 | +0.65 (+1.53%) | 19,944 |
| 6 Dec 2021 | INR | 41.6 | 45.45 | 41.6 | 42.55 | 10.6375 | -1.15 (-2.63%) | 24,264 |
| 3 Dec 2021 | INR | 44 | 46.7 | 43 | 43.7 | 10.925 | -1 (-2.24%) | 7,495 |
| 2 Dec 2021 | INR | 45.85 | 45.85 | 44 | 44.7 | 11.175 | +0.8 (+1.82%) | 7,882 |
| 1 Dec 2021 | INR | 47.45 | 47.5 | 43.25 | 43.9 | 10.975 | -1.5 (-3.30%) | 28,966 |
| 30 Nov 2021 | INR | 48.5 | 49.55 | 45.1 | 45.4 | 11.35 | -1.8 (-3.81%) | 32,471 |
| 29 Nov 2021 | INR | 51.25 | 51.25 | 46.5 | 47.2 | 11.8 | -1.65 (-3.38%) | 41,251 |
| 28 Nov 2021 | INR | 48.85 | 48.85 | 48.85 | 48.85 | 12.2125 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 48.85 | 48.85 | 48.85 | 48.85 | 12.2125 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 48.85 | 48.85 | 48.85 | 48.85 | 12.2125 | +2.3 (+4.94%) | 4,393 |
| 25 Nov 2021 | INR | 46.55 | 46.55 | 46.55 | 46.55 | 11.6375 | +2.2 (+4.96%) | 3,098 |
| 24 Nov 2021 | INR | 42.25 | 44.35 | 42.25 | 44.35 | 11.0875 | +2.1 (+4.97%) | 4,627 |
| 23 Nov 2021 | INR | 43.65 | 43.65 | 41.6 | 42.25 | 10.5625 | +0.65 (+1.56%) | 23,873 |
| 22 Nov 2021 | INR | 44.2 | 44.25 | 40.5 | 41.6 | 10.4 | -0.55 (-1.30%) | 26,368 |
| 18 Nov 2021 | INR | 42 | 42.15 | 41 | 42.15 | 10.5375 | +2 (+4.98%) | 25,350 |
| 17 Nov 2021 | INR | 40.95 | 41.3 | 39.8 | 40.15 | 10.0375 | +0.5 (+1.26%) | 19,422 |
| 16 Nov 2021 | INR | 42.8 | 42.8 | 39.4 | 39.65 | 9.9125 | -1.15 (-2.82%) | 72,152 |
| 15 Nov 2021 | INR | 40.8 | 40.8 | 37.25 | 40.8 | 10.2 | +1.9 (+4.88%) | 32,173 |
| 12 Nov 2021 | INR | 41.9 | 41.95 | 38.2 | 38.9 | 9.725 | -1.3 (-3.23%) | 71,332 |
