| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 44 | 44.7 | 43.55 | 44.15 | 44.15 | -0.8 (-1.78%) | 955,018 |
| 24 Dec 2021 | INR | 46.4 | 46.4 | 44.8 | 44.95 | 44.95 | -0.9 (-1.96%) | 1,059,458 |
| 23 Dec 2021 | INR | 46.15 | 46.85 | 45.7 | 45.85 | 45.85 | -0.3 (-0.65%) | 1,292,924 |
| 22 Dec 2021 | INR | 46.45 | 47 | 45.9 | 46.15 | 46.15 | +0.5 (+1.10%) | 1,360,221 |
| 21 Dec 2021 | INR | 43.6 | 46.55 | 43.5 | 45.65 | 45.65 | +1.7 (+3.87%) | 2,177,618 |
| 20 Dec 2021 | INR | 45.6 | 45.65 | 43.25 | 43.95 | 43.95 | -2.1 (-4.56%) | 2,446,676 |
| 17 Dec 2021 | INR | 47.3 | 47.4 | 45 | 46.05 | 46.05 | -0.95 (-2.02%) | 2,108,498 |
| 16 Dec 2021 | INR | 48.9 | 50 | 46.55 | 47 | 47 | -1.3 (-2.69%) | 2,652,493 |
| 15 Dec 2021 | INR | 49.5 | 49.6 | 47.7 | 48.3 | 48.3 | -0.9 (-1.83%) | 1,338,502 |
| 14 Dec 2021 | INR | 48.5 | 50.2 | 48.4 | 49.2 | 49.2 | -1.45 (-2.86%) | 2,990,373 |
| 13 Dec 2021 | INR | 50.9 | 51.25 | 47.8 | 50.65 | 50.65 | +0.45 (+0.90%) | 3,646,896 |
| 10 Dec 2021 | INR | 48.55 | 50.65 | 48.45 | 50.2 | 50.2 | +1.4 (+2.87%) | 3,572,512 |
| 9 Dec 2021 | INR | 47.9 | 49.5 | 47.6 | 48.8 | 48.8 | +1.25 (+2.63%) | 4,360,291 |
| 8 Dec 2021 | INR | 47.7 | 48.2 | 47.15 | 47.55 | 47.55 | +0.55 (+1.17%) | 3,007,405 |
| 7 Dec 2021 | INR | 46.15 | 47.45 | 46.15 | 47 | 47 | +1.6 (+3.52%) | 5,430,245 |
| 6 Dec 2021 | INR | 48.2 | 48.2 | 44.65 | 45.4 | 45.4 | -2.95 (-6.10%) | 5,761,177 |
| 3 Dec 2021 | INR | 45.7 | 49.7 | 45.55 | 48.35 | 48.35 | +2.75 (+6.03%) | 7,688,682 |
| 2 Dec 2021 | INR | 45.5 | 46.25 | 44.55 | 45.6 | 45.6 | +0.55 (+1.22%) | 2,329,829 |
| 1 Dec 2021 | INR | 44.7 | 46 | 44.1 | 45.05 | 45.05 | +0.5 (+1.12%) | 3,357,471 |
| 30 Nov 2021 | INR | 43 | 46.1 | 43 | 44.55 | 44.55 | +0.6 (+1.37%) | 7,127,476 |
| 29 Nov 2021 | INR | 45.5 | 47.4 | 42.1 | 43.95 | 43.95 | -2.7 (-5.79%) | 11,642,550 |
| 26 Nov 2021 | INR | 50.3 | 50.4 | 46.05 | 46.65 | 46.65 | -4.45 (-8.71%) | 6,695,140 |
| 25 Nov 2021 | INR | 51.75 | 51.8 | 50.6 | 51.1 | 51.1 | -0.4 (-0.78%) | 2,235,297 |
| 24 Nov 2021 | INR | 51.85 | 52.75 | 51.2 | 51.5 | 51.5 | +0.05 (+0.10%) | 3,949,145 |
| 23 Nov 2021 | INR | 50.8 | 52 | 50.1 | 51.45 | 51.45 | -0.05 (-0.10%) | 5,242,472 |
| 22 Nov 2021 | INR | 55.35 | 55.35 | 50.6 | 51.5 | 51.5 | -3.65 (-6.62%) | 4,662,255 |
| 18 Nov 2021 | INR | 55.65 | 56 | 53.8 | 55.15 | 55.15 | -0.2 (-0.36%) | 3,314,089 |
| 17 Nov 2021 | INR | 58.3 | 58.6 | 55.05 | 55.35 | 55.35 | -2.95 (-5.06%) | 4,507,585 |
| 16 Nov 2021 | INR | 57.65 | 59.9 | 57.35 | 58.3 | 58.3 | +1.4 (+2.46%) | 15,524,237 |
| 15 Nov 2021 | INR | 55.2 | 57.5 | 54.4 | 56.9 | 56.9 | +2.25 (+4.12%) | 6,456,251 |
