| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 41.15 | 41.15 | 39.45 | 39.9 | 39.9 | -0.6 (-1.48%) | 1,846 |
| 21 Dec 2021 | INR | 41.95 | 41.95 | 39.6 | 40.5 | 40.5 | +0.3 (+0.75%) | 8,558 |
| 20 Dec 2021 | INR | 41.95 | 42 | 39.05 | 40.2 | 40.2 | +0.1 (+0.25%) | 12,518 |
| 17 Dec 2021 | INR | 40.2 | 42.5 | 39.1 | 40.1 | 40.1 | -2.05 (-4.86%) | 6,427 |
| 16 Dec 2021 | INR | 40.15 | 42.5 | 40.15 | 42.15 | 42.15 | -0.3 (-0.71%) | 876 |
| 15 Dec 2021 | INR | 41.9 | 42.95 | 41.5 | 42.45 | 42.45 | +0.6 (+1.43%) | 2,209 |
| 14 Dec 2021 | INR | 43.55 | 43.55 | 41.3 | 41.85 | 41.85 | -1.2 (-2.79%) | 1,874 |
| 13 Dec 2021 | INR | 42.75 | 43.5 | 42.4 | 43.05 | 43.05 | +1.05 (+2.50%) | 6,547 |
| 10 Dec 2021 | INR | 40.9 | 43.2 | 39.8 | 42 | 42 | +1.5 (+3.70%) | 14,488 |
| 9 Dec 2021 | INR | 42.5 | 42.5 | 40.35 | 40.5 | 40.5 | +0.3 (+0.75%) | 3,219 |
| 8 Dec 2021 | INR | 40.1 | 41.05 | 39.8 | 40.2 | 40.2 | +0.55 (+1.39%) | 5,781 |
| 7 Dec 2021 | INR | 40.65 | 41.2 | 39.45 | 39.65 | 39.65 | +0.25 (+0.63%) | 2,012 |
| 6 Dec 2021 | INR | 41.2 | 41.2 | 39.4 | 39.4 | 39.4 | -0.1 (-0.25%) | 1,326 |
| 3 Dec 2021 | INR | 39 | 40.55 | 39 | 39.5 | 39.5 | -0.25 (-0.63%) | 9,661 |
| 2 Dec 2021 | INR | 38.95 | 39.8 | 38.85 | 39.75 | 39.75 | +1.65 (+4.33%) | 2,108 |
| 1 Dec 2021 | INR | 39.1 | 39.4 | 37.75 | 38.1 | 38.1 | -0.1 (-0.26%) | 7,333 |
| 30 Nov 2021 | INR | 39.05 | 39.9 | 37.65 | 38.2 | 38.2 | -1 (-2.55%) | 12,889 |
| 29 Nov 2021 | INR | 40 | 41.45 | 39 | 39.2 | 39.2 | -1.85 (-4.51%) | 11,268 |
| 28 Nov 2021 | INR | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 42.7 | 42.7 | 40.65 | 41.05 | 41.05 | -0.5 (-1.20%) | 3,557 |
| 25 Nov 2021 | INR | 42.2 | 42.65 | 41.35 | 41.55 | 41.55 | -0.45 (-1.07%) | 9,365 |
| 24 Nov 2021 | INR | 42.9 | 42.9 | 41.4 | 42 | 42 | +0.45 (+1.08%) | 1,276 |
| 23 Nov 2021 | INR | 41.6 | 43.5 | 41.05 | 41.55 | 41.55 | -0.05 (-0.12%) | 2,284 |
| 22 Nov 2021 | INR | 42.9 | 42.9 | 40.5 | 41.6 | 41.6 | -0.4 (-0.95%) | 6,642 |
| 18 Nov 2021 | INR | 44 | 44 | 41.55 | 42 | 42 | -0.25 (-0.59%) | 1,688 |
| 17 Nov 2021 | INR | 43.8 | 44 | 41.75 | 42.25 | 42.25 | -1.55 (-3.54%) | 8,911 |
| 16 Nov 2021 | INR | 45.2 | 45.2 | 43.3 | 43.8 | 43.8 | -0.6 (-1.35%) | 4,301 |
| 15 Nov 2021 | INR | 46.1 | 46.7 | 43.75 | 44.4 | 44.4 | -1.6 (-3.48%) | 4,598 |
| 12 Nov 2021 | INR | 45.95 | 46.4 | 45.1 | 46 | 46 | +0.35 (+0.77%) | 4,972 |
