| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 41.5 | 43.3 | 41.5 | 42.65 | 42.65 | +1.35 (+3.27%) | 211,006 |
| 21 Dec 2021 | INR | 42.4 | 43.9 | 40.35 | 41.3 | 41.3 | +0.15 (+0.36%) | 288,213 |
| 20 Dec 2021 | INR | 43.45 | 43.45 | 39.65 | 41.15 | 41.15 | -2.4 (-5.51%) | 171,392 |
| 17 Dec 2021 | INR | 44.5 | 45.5 | 42.5 | 43.55 | 43.55 | -1.05 (-2.35%) | 406,298 |
| 16 Dec 2021 | INR | 47.5 | 48.35 | 44.25 | 44.6 | 44.6 | -2.65 (-5.61%) | 333,753 |
| 15 Dec 2021 | INR | 46.4 | 49.55 | 46.4 | 47.25 | 47.25 | +0.2 (+0.43%) | 396,709 |
| 14 Dec 2021 | INR | 45.8 | 49.75 | 45.55 | 47.05 | 47.05 | +0.75 (+1.62%) | 474,687 |
| 13 Dec 2021 | INR | 53.35 | 54.95 | 45.15 | 46.3 | 46.3 | -3.35 (-6.75%) | 1,787,180 |
| 10 Dec 2021 | INR | 41.5 | 49.65 | 40.65 | 49.65 | 49.65 | +8.25 (+19.93%) | 1,915,133 |
| 9 Dec 2021 | INR | 42.2 | 42.3 | 41.05 | 41.4 | 41.4 | -0.85 (-2.01%) | 314,335 |
| 8 Dec 2021 | INR | 40.35 | 43.3 | 40.1 | 42.25 | 42.25 | +2.3 (+5.76%) | 823,414 |
| 7 Dec 2021 | INR | 38.1 | 41.3 | 37.35 | 39.95 | 39.95 | +3 (+8.12%) | 580,069 |
| 6 Dec 2021 | INR | 37.35 | 38.1 | 36.8 | 36.95 | 36.95 | -1.05 (-2.76%) | 87,938 |
| 3 Dec 2021 | INR | 37.5 | 40.2 | 37.2 | 38 | 38 | +0.6 (+1.60%) | 326,685 |
| 2 Dec 2021 | INR | 38 | 38.3 | 36.7 | 37.4 | 37.4 | +0.1 (+0.27%) | 251,556 |
| 1 Dec 2021 | INR | 36.95 | 37.85 | 36.25 | 37.3 | 37.3 | +0.75 (+2.05%) | 156,866 |
| 30 Nov 2021 | INR | 36.75 | 39 | 36.4 | 36.55 | 36.55 | -0.25 (-0.68%) | 248,775 |
| 29 Nov 2021 | INR | 38.7 | 39.8 | 36.25 | 36.8 | 36.8 | -2.2 (-5.64%) | 272,601 |
| 28 Nov 2021 | INR | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 41.9 | 42.6 | 38.35 | 39 | 39 | -3.6 (-8.45%) | 640,540 |
| 25 Nov 2021 | INR | 39 | 42.6 | 38.6 | 42.6 | 42.6 | +3.85 (+9.94%) | 1,375,760 |
| 24 Nov 2021 | INR | 37 | 39.45 | 36.95 | 38.75 | 38.75 | +1.9 (+5.16%) | 367,215 |
| 23 Nov 2021 | INR | 36.45 | 36.9 | 35.4 | 36.85 | 36.85 | +1.2 (+3.37%) | 109,855 |
| 22 Nov 2021 | INR | 36.1 | 37.95 | 34.85 | 35.65 | 35.65 | -0.8 (-2.19%) | 131,582 |
| 18 Nov 2021 | INR | 35.8 | 36.95 | 35.1 | 36.45 | 36.45 | +0.55 (+1.53%) | 183,002 |
| 17 Nov 2021 | INR | 36.45 | 36.6 | 35.6 | 35.9 | 35.9 | 0.0 (0.0%) | 65,210 |
| 16 Nov 2021 | INR | 37.7 | 37.7 | 35.4 | 35.9 | 35.9 | -0.1 (-0.28%) | 188,814 |
| 15 Nov 2021 | INR | 37.6 | 38 | 35.15 | 36 | 36 | -1.9 (-5.01%) | 185,431 |
| 12 Nov 2021 | INR | 38 | 38.2 | 37.4 | 37.9 | 37.9 | -0.4 (-1.04%) | 147,071 |
