| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | INR | 43.1 | 44.75 | 43 | 44.45 | 44.45 | +1.8 (+4.22%) | 396,764 |
| 7 Jan 2022 | INR | 43 | 44.45 | 42.1 | 42.65 | 42.65 | -0.25 (-0.58%) | 272,555 |
| 6 Jan 2022 | INR | 43.7 | 43.75 | 42.7 | 42.9 | 42.9 | -0.8 (-1.83%) | 130,587 |
| 5 Jan 2022 | INR | 43 | 44 | 42.45 | 43.7 | 43.7 | +0.7 (+1.63%) | 108,321 |
| 4 Jan 2022 | INR | 43.3 | 44.1 | 42.5 | 43 | 43 | -0.65 (-1.49%) | 150,173 |
| 3 Jan 2022 | INR | 44.5 | 44.5 | 43.2 | 43.65 | 43.65 | -0.05 (-0.11%) | 115,419 |
| 31 Dec 2021 | INR | 44.8 | 45.1 | 43.5 | 43.7 | 43.7 | -0.6 (-1.35%) | 91,218 |
| 30 Dec 2021 | INR | 45.75 | 45.85 | 43.75 | 44.3 | 44.3 | -0.8 (-1.77%) | 149,380 |
| 29 Dec 2021 | INR | 45.4 | 46 | 43.6 | 45.1 | 45.1 | +0.7 (+1.58%) | 284,838 |
| 28 Dec 2021 | INR | 43.05 | 44.55 | 42.35 | 44.4 | 44.4 | +1.95 (+4.59%) | 204,662 |
| 27 Dec 2021 | INR | 43.75 | 43.9 | 42.2 | 42.45 | 42.45 | -0.7 (-1.62%) | 103,345 |
| 24 Dec 2021 | INR | 44.5 | 45.05 | 42.25 | 43.15 | 43.15 | +0.05 (+0.12%) | 254,341 |
| 23 Dec 2021 | INR | 42 | 43.7 | 41.55 | 43.1 | 43.1 | +1.2 (+2.86%) | 136,988 |
| 22 Dec 2021 | INR | 42.5 | 42.55 | 40.4 | 41.9 | 41.9 | +0.7 (+1.70%) | 175,406 |
| 21 Dec 2021 | INR | 40 | 41.5 | 40 | 41.2 | 41.2 | +1.65 (+4.17%) | 157,405 |
| 20 Dec 2021 | INR | 41.55 | 41.55 | 39.55 | 39.55 | 39.55 | -2.05 (-4.93%) | 262,593 |
| 17 Dec 2021 | INR | 43.05 | 44.4 | 41.1 | 41.6 | 41.6 | -1.5 (-3.48%) | 265,258 |
| 16 Dec 2021 | INR | 44.85 | 45.9 | 42.6 | 43.1 | 43.1 | -1.05 (-2.38%) | 273,618 |
| 15 Dec 2021 | INR | 42.75 | 44.45 | 41.6 | 44.15 | 44.15 | +1.8 (+4.25%) | 466,775 |
| 14 Dec 2021 | INR | 42.5 | 44.5 | 42.35 | 42.35 | 42.35 | -2.2 (-4.94%) | 454,105 |
| 13 Dec 2021 | INR | 48.7 | 48.7 | 44.55 | 44.55 | 44.55 | -2.3 (-4.91%) | 453,347 |
| 10 Dec 2021 | INR | 46 | 48.5 | 44.95 | 46.85 | 46.85 | +2.75 (+6.24%) | 954,467 |
| 9 Dec 2021 | INR | 40.25 | 44.25 | 38.55 | 44.1 | 44.1 | +3.85 (+9.57%) | 1,231,400 |
| 8 Dec 2021 | INR | 40.9 | 42 | 38.8 | 40.25 | 40.25 | +1.65 (+4.27%) | 922,304 |
| 7 Dec 2021 | INR | 39.05 | 39.05 | 36.8 | 38.6 | 38.6 | +3.1 (+8.73%) | 911,546 |
| 6 Dec 2021 | INR | 36.7 | 37.05 | 34.65 | 35.5 | 35.5 | +0.2 (+0.57%) | 365,104 |
| 3 Dec 2021 | INR | 34.2 | 35.3 | 34.2 | 35.3 | 35.3 | +1.65 (+4.90%) | 172,490 |
| 2 Dec 2021 | INR | 32.3 | 33.65 | 32.25 | 33.65 | 33.65 | +1.6 (+4.99%) | 159,498 |
| 1 Dec 2021 | INR | 32.25 | 33.25 | 31.35 | 32.05 | 32.05 | +0.3 (+0.94%) | 342,746 |
| 30 Nov 2021 | INR | 32.65 | 32.7 | 31.6 | 31.75 | 31.75 | -0.6 (-1.85%) | 92,381 |
