| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2022 | INR | 42.75 | 42.75 | 40.1 | 41.9 | 41.9 | +0.8 (+1.95%) | 17,455 |
| 31 Jan 2022 | INR | 42 | 42.6 | 40.95 | 41.1 | 41.1 | -0.85 (-2.03%) | 19,404 |
| 28 Jan 2022 | INR | 42.65 | 42.9 | 41.6 | 41.95 | 41.95 | +1.05 (+2.57%) | 29,738 |
| 27 Jan 2022 | INR | 43.25 | 43.25 | 40.65 | 40.9 | 40.9 | -1.85 (-4.33%) | 64,278 |
| 25 Jan 2022 | INR | 42.6 | 45.5 | 42.05 | 42.75 | 42.75 | -0.95 (-2.17%) | 57,933 |
| 24 Jan 2022 | INR | 43.75 | 44.6 | 42.4 | 43.7 | 43.7 | -0.9 (-2.02%) | 48,870 |
| 21 Jan 2022 | INR | 44.4 | 46.5 | 42.6 | 44.6 | 44.6 | -0.05 (-0.11%) | 59,308 |
| 20 Jan 2022 | INR | 46.15 | 47.45 | 44.3 | 44.65 | 44.65 | -1.95 (-4.18%) | 81,215 |
| 19 Jan 2022 | INR | 48.55 | 49.4 | 46.15 | 46.6 | 46.6 | -1.95 (-4.02%) | 63,667 |
| 18 Jan 2022 | INR | 51 | 51.5 | 48.05 | 48.55 | 48.55 | -1.6 (-3.19%) | 40,958 |
| 17 Jan 2022 | INR | 51.95 | 51.95 | 48.5 | 50.15 | 50.15 | 0.0 (0.0%) | 47,883 |
| 14 Jan 2022 | INR | 48.7 | 50.5 | 47.05 | 50.15 | 50.15 | +1.45 (+2.98%) | 47,430 |
| 13 Jan 2022 | INR | 49.5 | 49.5 | 47.35 | 48.7 | 48.7 | -1.1 (-2.21%) | 63,292 |
| 12 Jan 2022 | INR | 51.6 | 52.05 | 49.1 | 49.8 | 49.8 | -2.2 (-4.23%) | 289,712 |
| 11 Jan 2022 | INR | 55.15 | 55.15 | 49.7 | 52 | 52 | -3.2 (-5.80%) | 283,753 |
| 10 Jan 2022 | INR | 55.5 | 57.2 | 54 | 55.2 | 55.2 | +0.75 (+1.38%) | 445,115 |
| 7 Jan 2022 | INR | 54.95 | 55.8 | 53.25 | 54.45 | 54.45 | +2.5 (+4.81%) | 546,010 |
| 6 Jan 2022 | INR | 50 | 52.55 | 49.75 | 51.95 | 51.95 | +3.2 (+6.56%) | 495,533 |
| 5 Jan 2022 | INR | 49.9 | 52.9 | 48.05 | 48.75 | 48.75 | -0.85 (-1.71%) | 246,738 |
| 4 Jan 2022 | INR | 52.45 | 54 | 48.4 | 49.6 | 49.6 | -3.2 (-6.06%) | 498,445 |
| 3 Jan 2022 | INR | 50.2 | 56.5 | 49.3 | 52.8 | 52.8 | +4.5 (+9.32%) | 2,308,642 |
| 31 Dec 2021 | INR | 40.4 | 48.35 | 40.3 | 48.3 | 48.3 | +8 (+19.85%) | 1,727,292 |
| 30 Dec 2021 | INR | 39.95 | 41 | 38.6 | 40.3 | 40.3 | +0.85 (+2.15%) | 110,042 |
| 29 Dec 2021 | INR | 36 | 41.4 | 35.65 | 39.45 | 39.45 | +3.3 (+9.13%) | 215,242 |
| 28 Dec 2021 | INR | 36.6 | 36.6 | 35.7 | 36.15 | 36.15 | +0.35 (+0.98%) | 27,956 |
| 27 Dec 2021 | INR | 36.25 | 37.1 | 35.6 | 35.8 | 35.8 | +0.2 (+0.56%) | 48,256 |
| 24 Dec 2021 | INR | 36.45 | 36.45 | 35.5 | 35.6 | 35.6 | -0.45 (-1.25%) | 36,784 |
| 23 Dec 2021 | INR | 36.45 | 36.8 | 35.85 | 36.05 | 36.05 | 0.0 (0.0%) | 39,020 |
| 22 Dec 2021 | INR | 35.5 | 36.7 | 35.5 | 36.05 | 36.05 | +0.25 (+0.70%) | 21,250 |
| 21 Dec 2021 | INR | 35.6 | 36.9 | 35.5 | 35.8 | 35.8 | +0.4 (+1.13%) | 19,764 |
