| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | INR | 45.4 | 47.65 | 43.15 | 45.2 | 45.2 | -0.75 (-1.63%) | 46,196 |
| 17 Dec 2021 | INR | 47 | 47.5 | 45.15 | 45.95 | 45.95 | -1.75 (-3.67%) | 47,337 |
| 16 Dec 2021 | INR | 49 | 49 | 46 | 47.7 | 47.7 | -1.3 (-2.65%) | 24,665 |
| 15 Dec 2021 | INR | 49.7 | 49.7 | 46.25 | 49 | 49 | +0.5 (+1.03%) | 35,187 |
| 14 Dec 2021 | INR | 49 | 49.6 | 46.1 | 48.5 | 48.5 | +0.5 (+1.04%) | 19,927 |
| 13 Dec 2021 | INR | 49 | 49 | 47.1 | 48 | 48 | -0.5 (-1.03%) | 19,056 |
| 10 Dec 2021 | INR | 49.95 | 49.95 | 46.1 | 48.5 | 48.5 | -0.5 (-1.02%) | 56,944 |
| 9 Dec 2021 | INR | 52.85 | 52.85 | 48.15 | 49 | 49 | -0.65 (-1.31%) | 57,897 |
| 8 Dec 2021 | INR | 50.4 | 50.45 | 48.05 | 49.65 | 49.65 | +1.6 (+3.33%) | 125,266 |
| 7 Dec 2021 | INR | 48.05 | 48.05 | 44.1 | 48.05 | 48.05 | +2.25 (+4.91%) | 154,237 |
| 6 Dec 2021 | INR | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | +2.15 (+4.93%) | 10,549 |
| 3 Dec 2021 | INR | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | +2.05 (+4.93%) | 8,814 |
| 2 Dec 2021 | INR | 40.75 | 41.6 | 38.25 | 41.6 | 41.6 | +2.1 (+5.32%) | 25,453 |
| 1 Dec 2021 | INR | 39.75 | 40.6 | 39 | 39.5 | 39.5 | -2.2 (-5.28%) | 12,379 |
| 30 Nov 2021 | INR | 41.1 | 41.7 | 39.65 | 41.7 | 41.7 | -1.1 (-2.57%) | 35,636 |
| 29 Nov 2021 | INR | 41.05 | 43.2 | 39.2 | 42.8 | 42.8 | +0.9 (+2.15%) | 49,209 |
| 26 Nov 2021 | INR | 43.25 | 43.25 | 41.1 | 41.9 | 41.9 | -1.1 (-2.56%) | 36,393 |
| 25 Nov 2021 | INR | 42.1 | 43.8 | 40.5 | 43 | 43 | +0.9 (+2.14%) | 47,355 |
| 24 Nov 2021 | INR | 44.95 | 44.95 | 40.9 | 42.1 | 42.1 | -0.9 (-2.09%) | 53,066 |
| 23 Nov 2021 | INR | 46 | 46 | 43 | 43 | 43 | -1 (-2.27%) | 30,839 |
| 22 Nov 2021 | INR | 43.4 | 45.2 | 40.9 | 44 | 44 | +0.6 (+1.38%) | 44,777 |
| 18 Nov 2021 | INR | 44.1 | 45.7 | 42.75 | 43.4 | 43.4 | -2.4 (-5.24%) | 51,938 |
| 17 Nov 2021 | INR | 45.25 | 46.9 | 44.25 | 45.8 | 45.8 | -0.95 (-2.03%) | 33,079 |
| 16 Nov 2021 | INR | 47 | 48 | 45.3 | 46.75 | 46.75 | -0.65 (-1.37%) | 36,012 |
| 15 Nov 2021 | INR | 47.65 | 48.8 | 45 | 47.4 | 47.4 | -0.25 (-0.52%) | 36,456 |
| 12 Nov 2021 | INR | 47.25 | 50 | 46 | 47.65 | 47.65 | -1.15 (-2.36%) | 29,989 |
| 11 Nov 2021 | INR | 47 | 50 | 46.9 | 48.8 | 48.8 | -0.2 (-0.41%) | 44,922 |
| 10 Nov 2021 | INR | 50.25 | 52.75 | 47.75 | 49 | 49 | -1.25 (-2.49%) | 111,851 |
| 9 Nov 2021 | INR | 48 | 50.25 | 47.1 | 50.25 | 50.25 | +2.15 (+4.47%) | 100,247 |
| 8 Nov 2021 | INR | 47 | 48.1 | 44 | 48.1 | 48.1 | +1.6 (+3.44%) | 74,615 |
