| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | INR | 39.9 | 39.9 | 38 | 39.15 | 39.15 | -0.15 (-0.38%) | 12,335 |
| 28 Dec 2021 | INR | 39.45 | 40.45 | 39.2 | 39.3 | 39.3 | -1.4 (-3.44%) | 8,516 |
| 27 Dec 2021 | INR | 40 | 40.95 | 38 | 40.7 | 40.7 | +0.75 (+1.88%) | 14,885 |
| 24 Dec 2021 | INR | 40.9 | 41.7 | 38.6 | 39.95 | 39.95 | 0.0 (0.0%) | 15,259 |
| 23 Dec 2021 | INR | 39.85 | 40.75 | 38.55 | 39.95 | 39.95 | +0.6 (+1.52%) | 2,984 |
| 22 Dec 2021 | INR | 38.95 | 39.85 | 37.15 | 39.35 | 39.35 | +1.35 (+3.55%) | 5,050 |
| 21 Dec 2021 | INR | 40.7 | 40.75 | 37.6 | 38 | 38 | -0.85 (-2.19%) | 9,239 |
| 20 Dec 2021 | INR | 40.6 | 41.3 | 38.85 | 38.85 | 38.85 | -2 (-4.90%) | 5,365 |
| 17 Dec 2021 | INR | 40.2 | 43.45 | 40.2 | 40.85 | 40.85 | -0.7 (-1.68%) | 3,193 |
| 16 Dec 2021 | INR | 42.5 | 42.5 | 40.6 | 41.55 | 41.55 | 0.0 (0.0%) | 3,621 |
| 15 Dec 2021 | INR | 41.15 | 42.25 | 40.5 | 41.55 | 41.55 | -0.4 (-0.95%) | 2,978 |
| 14 Dec 2021 | INR | 40.65 | 43.4 | 40.65 | 41.95 | 41.95 | +0.5 (+1.21%) | 38,218 |
| 13 Dec 2021 | INR | 41.95 | 41.95 | 40.25 | 41.45 | 41.45 | +0.55 (+1.34%) | 5,969 |
| 10 Dec 2021 | INR | 41.85 | 41.85 | 39.2 | 40.9 | 40.9 | -0.15 (-0.37%) | 7,367 |
| 9 Dec 2021 | INR | 40.1 | 41.9 | 40.1 | 41.05 | 41.05 | +0.4 (+0.98%) | 5,492 |
| 8 Dec 2021 | INR | 40.2 | 41.9 | 40.2 | 40.65 | 40.65 | -1 (-2.40%) | 3,984 |
| 7 Dec 2021 | INR | 40.1 | 42.65 | 40.1 | 41.65 | 41.65 | +0.3 (+0.73%) | 4,245 |
| 6 Dec 2021 | INR | 41.15 | 43.7 | 41.15 | 41.35 | 41.35 | -1.2 (-2.82%) | 3,651 |
| 3 Dec 2021 | INR | 41.55 | 43.55 | 41.55 | 42.55 | 42.55 | +0.6 (+1.43%) | 4,513 |
| 2 Dec 2021 | INR | 42.6 | 43.5 | 41.1 | 41.95 | 41.95 | -0.65 (-1.53%) | 3,804 |
| 1 Dec 2021 | INR | 42.7 | 42.7 | 39.25 | 42.6 | 42.6 | +1.8 (+4.41%) | 10,260 |
| 30 Nov 2021 | INR | 43.65 | 43.65 | 40.5 | 40.8 | 40.8 | -1.8 (-4.23%) | 10,454 |
| 29 Nov 2021 | INR | 46.3 | 46.85 | 42.45 | 42.6 | 42.6 | -2.05 (-4.59%) | 12,670 |
| 26 Nov 2021 | INR | 44.5 | 44.65 | 44.4 | 44.65 | 44.65 | +2.1 (+4.94%) | 15,217 |
| 25 Nov 2021 | INR | 42.5 | 42.55 | 41.4 | 42.55 | 42.55 | +2 (+4.93%) | 6,744 |
| 24 Nov 2021 | INR | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | +1.9 (+4.92%) | 4,454 |
| 23 Nov 2021 | INR | 36.85 | 38.65 | 35.15 | 38.65 | 38.65 | +1.8 (+4.88%) | 6,358 |
| 22 Nov 2021 | INR | 38.5 | 38.65 | 36.85 | 36.85 | 36.85 | -1.9 (-4.90%) | 10,175 |
| 18 Nov 2021 | INR | 38.9 | 40.7 | 38.75 | 38.75 | 38.75 | -2 (-4.91%) | 13,737 |
| 17 Nov 2021 | INR | 42 | 42 | 40.75 | 40.75 | 40.75 | -2.1 (-4.90%) | 11,477 |
