| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 40.6 | 42.85 | 40.6 | 41.65 | 41.65 | +0.25 (+0.60%) | 34,566 |
| 21 Dec 2021 | INR | 40.7 | 42 | 40 | 41.4 | 41.4 | +1 (+2.48%) | 29,703 |
| 20 Dec 2021 | INR | 40.05 | 41.6 | 38.55 | 40.4 | 40.4 | +0.1 (+0.25%) | 67,523 |
| 17 Dec 2021 | INR | 41.05 | 41.75 | 39.75 | 40.3 | 40.3 | -0.85 (-2.07%) | 19,391 |
| 16 Dec 2021 | INR | 41.15 | 42.5 | 41 | 41.15 | 41.15 | -0.7 (-1.67%) | 14,953 |
| 15 Dec 2021 | INR | 40.95 | 42.35 | 40.95 | 41.85 | 41.85 | +0.1 (+0.24%) | 17,271 |
| 14 Dec 2021 | INR | 41.1 | 43 | 41.1 | 41.75 | 41.75 | -0.6 (-1.42%) | 15,732 |
| 13 Dec 2021 | INR | 43.6 | 43.6 | 41 | 42.35 | 42.35 | +0.15 (+0.36%) | 23,077 |
| 10 Dec 2021 | INR | 42.05 | 42.6 | 42 | 42.2 | 42.2 | -0.2 (-0.47%) | 18,175 |
| 9 Dec 2021 | INR | 43 | 43.85 | 42.2 | 42.4 | 42.4 | -0.1 (-0.24%) | 24,557 |
| 8 Dec 2021 | INR | 42.55 | 43.95 | 42.15 | 42.5 | 42.5 | -0.4 (-0.93%) | 27,740 |
| 7 Dec 2021 | INR | 44 | 44 | 42.5 | 42.9 | 42.9 | -0.35 (-0.81%) | 26,364 |
| 6 Dec 2021 | INR | 45 | 45.5 | 42.95 | 43.25 | 43.25 | -0.85 (-1.93%) | 54,983 |
| 3 Dec 2021 | INR | 41 | 45 | 40.5 | 44.1 | 44.1 | +4 (+9.98%) | 234,856 |
| 2 Dec 2021 | INR | 39 | 40.7 | 37.85 | 40.1 | 40.1 | +2.05 (+5.39%) | 216,786 |
| 1 Dec 2021 | INR | 38.05 | 38.5 | 37.5 | 38.05 | 38.05 | -0.1 (-0.26%) | 167,523 |
| 30 Nov 2021 | INR | 38.2 | 39 | 37.15 | 38.15 | 38.15 | -0.05 (-0.13%) | 59,744 |
| 29 Nov 2021 | INR | 39.65 | 40.45 | 36.4 | 38.2 | 38.2 | -1.25 (-3.17%) | 40,738 |
| 28 Nov 2021 | INR | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 39.4 | 40 | 38.1 | 39.45 | 39.45 | +0.7 (+1.81%) | 45,069 |
| 25 Nov 2021 | INR | 39.45 | 39.45 | 38 | 38.75 | 38.75 | 0.0 (0.0%) | 26,299 |
| 24 Nov 2021 | INR | 38.5 | 39.55 | 38 | 38.75 | 38.75 | +0.15 (+0.39%) | 121,725 |
| 23 Nov 2021 | INR | 38.75 | 39.3 | 36.8 | 38.6 | 38.6 | +0.5 (+1.31%) | 30,011 |
| 22 Nov 2021 | INR | 38.55 | 39.4 | 37 | 38.1 | 38.1 | -0.6 (-1.55%) | 28,525 |
| 18 Nov 2021 | INR | 39.75 | 39.75 | 32.2 | 38.7 | 38.7 | -0.25 (-0.64%) | 72,805 |
| 17 Nov 2021 | INR | 39.55 | 39.95 | 37.9 | 38.95 | 38.95 | -0.25 (-0.64%) | 34,818 |
| 16 Nov 2021 | INR | 40 | 40.5 | 38.85 | 39.2 | 39.2 | -0.4 (-1.01%) | 45,162 |
| 15 Nov 2021 | INR | 41 | 41 | 39 | 39.6 | 39.6 | -0.6 (-1.49%) | 47,908 |
| 12 Nov 2021 | INR | 39.6 | 41.4 | 38.7 | 40.2 | 40.2 | -1.9 (-4.51%) | 208,519 |
