| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 50.3 | 54 | 47.8 | 51.25 | 51.25 | +0.35 (+0.69%) | 61,128 |
| 23 Dec 2021 | INR | 51.25 | 51.5 | 50.05 | 50.9 | 50.9 | +0.7 (+1.39%) | 18,649 |
| 22 Dec 2021 | INR | 51.8 | 51.8 | 49 | 50.2 | 50.2 | +0.95 (+1.93%) | 18,755 |
| 21 Dec 2021 | INR | 48.3 | 51.2 | 48.25 | 49.25 | 49.25 | +1.25 (+2.60%) | 29,399 |
| 20 Dec 2021 | INR | 50.9 | 50.9 | 46.85 | 48 | 48 | -1.95 (-3.90%) | 29,520 |
| 17 Dec 2021 | INR | 53.4 | 53.5 | 48.9 | 49.95 | 49.95 | -2.45 (-4.68%) | 96,919 |
| 16 Dec 2021 | INR | 53.4 | 54.95 | 48.85 | 52.4 | 52.4 | +2.05 (+4.07%) | 314,626 |
| 15 Dec 2021 | INR | 45 | 50.35 | 45 | 50.35 | 50.35 | +4.55 (+9.93%) | 199,256 |
| 14 Dec 2021 | INR | 45 | 47.25 | 44.75 | 45.8 | 45.8 | 0.0 (0.0%) | 3,187 |
| 13 Dec 2021 | INR | 48.4 | 48.4 | 44.8 | 45.8 | 45.8 | -0.95 (-2.03%) | 6,297 |
| 10 Dec 2021 | INR | 47.05 | 47.05 | 44.25 | 46.75 | 46.75 | +0.2 (+0.43%) | 20,310 |
| 9 Dec 2021 | INR | 45.4 | 48.45 | 44 | 46.55 | 46.55 | +2.5 (+5.68%) | 17,459 |
| 8 Dec 2021 | INR | 45.4 | 45.45 | 43.5 | 44.05 | 44.05 | +0.05 (+0.11%) | 2,292 |
| 7 Dec 2021 | INR | 46.65 | 46.65 | 41.2 | 44 | 44 | -0.45 (-1.01%) | 19,380 |
| 6 Dec 2021 | INR | 48.15 | 48.2 | 44 | 44.45 | 44.45 | -1.55 (-3.37%) | 10,698 |
| 3 Dec 2021 | INR | 45.9 | 46.65 | 44.05 | 46 | 46 | +1.5 (+3.37%) | 14,174 |
| 2 Dec 2021 | INR | 43.05 | 44.5 | 43 | 44.5 | 44.5 | +2.1 (+4.95%) | 7,620 |
| 1 Dec 2021 | INR | 44.4 | 44.45 | 41.5 | 42.4 | 42.4 | -0.3 (-0.70%) | 12,172 |
| 30 Nov 2021 | INR | 42.05 | 43.5 | 41.8 | 42.7 | 42.7 | +0.55 (+1.30%) | 4,509 |
| 29 Nov 2021 | INR | 42 | 43 | 40.8 | 42.15 | 42.15 | -0.75 (-1.75%) | 9,649 |
| 26 Nov 2021 | INR | 44.95 | 45.95 | 42.65 | 42.9 | 42.9 | -1.6 (-3.60%) | 10,695 |
| 25 Nov 2021 | INR | 44.95 | 44.95 | 43.3 | 44.5 | 44.5 | +0.75 (+1.71%) | 3,984 |
| 24 Nov 2021 | INR | 43.95 | 44.5 | 42.25 | 43.75 | 43.75 | +1.35 (+3.18%) | 13,745 |
| 23 Nov 2021 | INR | 41.1 | 43.2 | 41.1 | 42.4 | 42.4 | -0.8 (-1.85%) | 15,714 |
| 22 Nov 2021 | INR | 43.8 | 46.75 | 42.8 | 43.2 | 43.2 | -1.4 (-3.14%) | 2,780 |
| 18 Nov 2021 | INR | 47.9 | 47.95 | 44.35 | 44.6 | 44.6 | -1.45 (-3.15%) | 9,920 |
| 17 Nov 2021 | INR | 45 | 48 | 44.95 | 46.05 | 46.05 | -1.25 (-2.64%) | 28,008 |
| 16 Nov 2021 | INR | 47.4 | 47.4 | 47.3 | 47.3 | 47.3 | -2.45 (-4.92%) | 8,419 |
| 15 Nov 2021 | INR | 51 | 51.55 | 49.75 | 49.75 | 49.75 | -2.6 (-4.97%) | 14,489 |
| 12 Nov 2021 | INR | 50 | 52.35 | 50 | 52.35 | 52.35 | +2.45 (+4.91%) | 46,844 |
