| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 38.95 | 39.2 | 38.5 | 38.85 | 38.85 | +0.4 (+1.04%) | 20,940 |
| 21 Dec 2021 | INR | 38.05 | 39.3 | 38.05 | 38.45 | 38.45 | +0.55 (+1.45%) | 16,118 |
| 20 Dec 2021 | INR | 39.6 | 39.6 | 37.5 | 37.9 | 37.9 | -2.25 (-5.60%) | 85,801 |
| 17 Dec 2021 | INR | 41.25 | 41.3 | 40 | 40.15 | 40.15 | -0.95 (-2.31%) | 33,789 |
| 16 Dec 2021 | INR | 42.55 | 42.7 | 40.9 | 41.1 | 41.1 | -1.05 (-2.49%) | 34,205 |
| 15 Dec 2021 | INR | 42.95 | 43.3 | 41.95 | 42.15 | 42.15 | -0.8 (-1.86%) | 22,583 |
| 14 Dec 2021 | INR | 42.65 | 43.6 | 41.6 | 42.95 | 42.95 | +0.95 (+2.26%) | 64,510 |
| 13 Dec 2021 | INR | 42.9 | 43 | 41.5 | 42 | 42 | 0.0 (0.0%) | 54,119 |
| 10 Dec 2021 | INR | 42 | 43.3 | 41.3 | 42 | 42 | +0.7 (+1.69%) | 77,738 |
| 9 Dec 2021 | INR | 41.65 | 41.7 | 40.85 | 41.3 | 41.3 | 0.0 (0.0%) | 35,514 |
| 8 Dec 2021 | INR | 41.05 | 41.5 | 40.7 | 41.3 | 41.3 | +0.6 (+1.47%) | 30,214 |
| 7 Dec 2021 | INR | 40.3 | 41 | 39.95 | 40.7 | 40.7 | +1.1 (+2.78%) | 28,652 |
| 6 Dec 2021 | INR | 40.5 | 40.75 | 39.4 | 39.6 | 39.6 | -0.7 (-1.74%) | 29,770 |
| 3 Dec 2021 | INR | 40.75 | 41.1 | 40.2 | 40.3 | 40.3 | -0.15 (-0.37%) | 26,449 |
| 2 Dec 2021 | INR | 40.2 | 40.65 | 39.8 | 40.45 | 40.45 | +0.4 (+1.00%) | 17,228 |
| 1 Dec 2021 | INR | 40.95 | 41.35 | 39.45 | 40.05 | 40.05 | +0.6 (+1.52%) | 37,507 |
| 30 Nov 2021 | INR | 39.7 | 40.6 | 39.15 | 39.45 | 39.45 | +0.35 (+0.90%) | 15,663 |
| 29 Nov 2021 | INR | 40.2 | 40.25 | 38.45 | 39.1 | 39.1 | -1.05 (-2.62%) | 21,195 |
| 28 Nov 2021 | INR | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 40.9 | 41.25 | 40 | 40.15 | 40.15 | -1.15 (-2.78%) | 18,860 |
| 25 Nov 2021 | INR | 41.75 | 41.75 | 41.2 | 41.3 | 41.3 | -0.3 (-0.72%) | 32,131 |
| 24 Nov 2021 | INR | 40.75 | 42 | 40.6 | 41.6 | 41.6 | +1.15 (+2.84%) | 59,887 |
| 23 Nov 2021 | INR | 39.4 | 40.6 | 38.85 | 40.45 | 40.45 | +1.05 (+2.66%) | 18,466 |
| 22 Nov 2021 | INR | 40.75 | 40.95 | 39.25 | 39.4 | 39.4 | -1.45 (-3.55%) | 91,422 |
| 18 Nov 2021 | INR | 40.55 | 41.4 | 39.8 | 40.85 | 40.85 | +0.3 (+0.74%) | 36,925 |
| 17 Nov 2021 | INR | 41.3 | 42.3 | 39.8 | 40.55 | 40.55 | -0.45 (-1.10%) | 91,590 |
| 16 Nov 2021 | INR | 44.9 | 44.9 | 40.75 | 41 | 41 | -2.4 (-5.53%) | 58,773 |
| 15 Nov 2021 | INR | 46.9 | 46.9 | 43.15 | 43.4 | 43.4 | -2.3 (-5.03%) | 67,684 |
| 12 Nov 2021 | INR | 48 | 48 | 45.2 | 45.7 | 45.7 | -0.5 (-1.08%) | 48,763 |
