| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 46 | 47.6 | 45.65 | 46.85 | 46.85 | +1.35 (+2.97%) | 262,134 |
| 21 Dec 2021 | INR | 47.8 | 47.8 | 44.75 | 45.5 | 45.5 | +1.2 (+2.71%) | 158,817 |
| 20 Dec 2021 | INR | 45.1 | 46.75 | 43.15 | 44.3 | 44.3 | -3.15 (-6.64%) | 154,627 |
| 17 Dec 2021 | INR | 51.45 | 51.45 | 46.1 | 47.45 | 47.45 | -3.75 (-7.32%) | 266,683 |
| 16 Dec 2021 | INR | 53.5 | 53.5 | 50.85 | 51.2 | 51.2 | +0.2 (+0.39%) | 121,078 |
| 15 Dec 2021 | INR | 49.2 | 52.8 | 49.2 | 51 | 51 | -0.8 (-1.54%) | 213,716 |
| 14 Dec 2021 | INR | 52.2 | 53.4 | 51.2 | 51.8 | 51.8 | -0.4 (-0.77%) | 351,447 |
| 13 Dec 2021 | INR | 49.3 | 53.3 | 49.3 | 52.2 | 52.2 | +3.35 (+6.86%) | 510,883 |
| 10 Dec 2021 | INR | 47.35 | 50.35 | 46.1 | 48.85 | 48.85 | +2.05 (+4.38%) | 340,438 |
| 9 Dec 2021 | INR | 47.4 | 48 | 45.55 | 46.8 | 46.8 | +0.05 (+0.11%) | 121,382 |
| 8 Dec 2021 | INR | 47 | 47.65 | 44.95 | 46.75 | 46.75 | +2 (+4.47%) | 194,722 |
| 7 Dec 2021 | INR | 45.9 | 45.9 | 43.9 | 44.75 | 44.75 | +0.85 (+1.94%) | 122,746 |
| 6 Dec 2021 | INR | 45.15 | 45.6 | 43.1 | 43.9 | 43.9 | -0.4 (-0.90%) | 209,099 |
| 3 Dec 2021 | INR | 44.8 | 46.6 | 43.75 | 44.3 | 44.3 | -0.65 (-1.45%) | 196,921 |
| 2 Dec 2021 | INR | 45.15 | 45.7 | 44.75 | 44.95 | 44.95 | -0.1 (-0.22%) | 137,840 |
| 1 Dec 2021 | INR | 45.8 | 45.85 | 44.7 | 45.05 | 45.05 | +0.35 (+0.78%) | 52,124 |
| 30 Nov 2021 | INR | 43 | 46.2 | 43 | 44.7 | 44.7 | +0.4 (+0.90%) | 216,529 |
| 29 Nov 2021 | INR | 45.1 | 48.5 | 44 | 44.3 | 44.3 | -1.9 (-4.11%) | 192,827 |
| 28 Nov 2021 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 47 | 47.7 | 46 | 46.2 | 46.2 | -1.8 (-3.75%) | 119,814 |
| 25 Nov 2021 | INR | 47.95 | 49.3 | 46.5 | 48 | 48 | +0.05 (+0.10%) | 206,203 |
| 24 Nov 2021 | INR | 46.75 | 48.6 | 46.4 | 47.95 | 47.95 | +1.65 (+3.56%) | 209,621 |
| 23 Nov 2021 | INR | 45.55 | 46.95 | 44.8 | 46.3 | 46.3 | +0.5 (+1.09%) | 154,984 |
| 22 Nov 2021 | INR | 47.7 | 48.7 | 45.75 | 45.8 | 45.8 | -2.35 (-4.88%) | 84,340 |
| 18 Nov 2021 | INR | 50.85 | 50.85 | 47.25 | 48.15 | 48.15 | -1.25 (-2.53%) | 154,914 |
| 17 Nov 2021 | INR | 49.05 | 50.55 | 48.6 | 49.4 | 49.4 | +0.15 (+0.30%) | 259,960 |
| 16 Nov 2021 | INR | 47.6 | 50.3 | 47.3 | 49.25 | 49.25 | +1.3 (+2.71%) | 287,882 |
| 15 Nov 2021 | INR | 51.8 | 51.8 | 47.5 | 47.95 | 47.95 | -1.95 (-3.91%) | 188,656 |
| 12 Nov 2021 | INR | 52.05 | 52.5 | 49.5 | 49.9 | 49.9 | -1.85 (-3.57%) | 230,934 |
