| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 45.15 | 45.2 | 44.55 | 44.85 | 44.85 | 0.0 (0.0%) | 749,466 |
| 23 Dec 2021 | INR | 45 | 45.25 | 44.75 | 44.85 | 44.85 | +0.05 (+0.11%) | 725,107 |
| 22 Dec 2021 | INR | 44.7 | 44.9 | 44.55 | 44.8 | 44.8 | +0.25 (+0.56%) | 583,751 |
| 21 Dec 2021 | INR | 44.85 | 45.25 | 44.15 | 44.55 | 44.55 | +0.1 (+0.22%) | 1,045,203 |
| 20 Dec 2021 | INR | 45.9 | 45.9 | 43.85 | 44.45 | 44.45 | -0.55 (-1.22%) | 2,889,205 |
| 17 Dec 2021 | INR | 45.8 | 45.85 | 44.8 | 45 | 45 | -0.8 (-1.75%) | 1,192,423 |
| 16 Dec 2021 | INR | 46.7 | 46.8 | 45.7 | 45.8 | 45.8 | -0.75 (-1.61%) | 1,196,290 |
| 15 Dec 2021 | INR | 47.1 | 47.2 | 46.3 | 46.55 | 46.55 | -0.5 (-1.06%) | 870,874 |
| 14 Dec 2021 | INR | 47.45 | 47.6 | 46.95 | 47.05 | 47.05 | +0.4 (+0.86%) | 4,083,288 |
| 13 Dec 2021 | INR | 47.8 | 47.8 | 46.55 | 46.65 | 46.65 | -0.5 (-1.06%) | 1,375,713 |
| 10 Dec 2021 | INR | 47.45 | 47.8 | 46.85 | 47.15 | 47.15 | +0.35 (+0.75%) | 2,449,340 |
| 9 Dec 2021 | INR | 45.9 | 47.5 | 45.75 | 46.8 | 46.8 | +1.2 (+2.63%) | 1,890,732 |
| 8 Dec 2021 | INR | 45.4 | 46.2 | 45.2 | 45.6 | 45.6 | +0.5 (+1.11%) | 1,038,629 |
| 7 Dec 2021 | INR | 44.8 | 45.5 | 44.8 | 45.1 | 45.1 | +0.2 (+0.45%) | 685,203 |
| 6 Dec 2021 | INR | 45.2 | 45.6 | 44.8 | 44.9 | 44.9 | -0.25 (-0.55%) | 688,248 |
| 3 Dec 2021 | INR | 45.4 | 45.5 | 45.1 | 45.15 | 45.15 | -0.25 (-0.55%) | 793,097 |
| 2 Dec 2021 | INR | 45.9 | 45.9 | 45.2 | 45.4 | 45.4 | +0.5 (+1.11%) | 1,441,855 |
| 1 Dec 2021 | INR | 45.15 | 45.45 | 44.45 | 44.9 | 44.9 | -0.05 (-0.11%) | 1,005,770 |
| 30 Nov 2021 | INR | 45.25 | 45.75 | 44.7 | 44.95 | 44.95 | -0.1 (-0.22%) | 1,140,629 |
| 29 Nov 2021 | INR | 45.3 | 45.35 | 43.75 | 45.05 | 45.05 | -0.25 (-0.55%) | 1,605,614 |
| 26 Nov 2021 | INR | 45.95 | 46.4 | 45 | 45.3 | 45.3 | -0.85 (-1.84%) | 2,103,599 |
| 25 Nov 2021 | INR | 46.45 | 46.75 | 45.95 | 46.15 | 46.15 | -0.25 (-0.54%) | 912,783 |
| 24 Nov 2021 | INR | 47 | 47.2 | 46.3 | 46.4 | 46.4 | -0.35 (-0.75%) | 1,019,218 |
| 23 Nov 2021 | INR | 46.8 | 47.45 | 45.8 | 46.75 | 46.75 | -0.15 (-0.32%) | 3,309,148 |
| 22 Nov 2021 | INR | 46.6 | 47.95 | 45.45 | 46.9 | 46.9 | +0.3 (+0.64%) | 2,494,694 |
| 18 Nov 2021 | INR | 47.5 | 47.6 | 46.25 | 46.6 | 46.6 | -0.65 (-1.38%) | 2,646,748 |
| 17 Nov 2021 | INR | 47.2 | 48.1 | 46.85 | 47.25 | 47.25 | -0.4 (-0.84%) | 1,615,472 |
| 16 Nov 2021 | INR | 48.2 | 48.6 | 47.1 | 47.65 | 47.65 | -0.75 (-1.55%) | 1,350,544 |
| 15 Nov 2021 | INR | 49.1 | 49.2 | 48.25 | 48.4 | 48.4 | -0.4 (-0.82%) | 1,966,274 |
| 12 Nov 2021 | INR | 49 | 49.95 | 48.55 | 48.8 | 48.8 | +0.15 (+0.31%) | 4,058,087 |
