| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | INR | 46.35 | 46.8 | 45.55 | 45.75 | 45.75 | -0.3 (-0.65%) | 1,380,031 |
| 22 Mar 2022 | INR | 46.7 | 47 | 45.8 | 46.05 | 46.05 | -0.55 (-1.18%) | 1,680,588 |
| 21 Mar 2022 | INR | 47.75 | 47.95 | 46.5 | 46.6 | 46.6 | -0.85 (-1.79%) | 1,625,668 |
| 17 Mar 2022 | INR | 47.75 | 48.15 | 47.3 | 47.45 | 47.45 | +0.2 (+0.42%) | 1,652,962 |
| 16 Mar 2022 | INR | 48 | 48.8 | 47 | 47.25 | 47.25 | -0.45 (-0.94%) | 2,321,215 |
| 15 Mar 2022 | INR | 47.9 | 49.7 | 47.3 | 47.7 | 47.7 | -0.25 (-0.52%) | 4,131,786 |
| 14 Mar 2022 | INR | 48.2 | 48.85 | 47.55 | 47.95 | 47.95 | -0.4 (-0.83%) | 2,036,590 |
| 11 Mar 2022 | INR | 47.25 | 49.15 | 47.25 | 48.35 | 48.35 | +1.1 (+2.33%) | 3,830,579 |
| 10 Mar 2022 | INR | 48.8 | 49.2 | 46.95 | 47.25 | 47.25 | -0.55 (-1.15%) | 3,047,491 |
| 9 Mar 2022 | INR | 45.15 | 48.85 | 45.15 | 47.8 | 47.8 | +2.65 (+5.87%) | 5,665,002 |
| 8 Mar 2022 | INR | 44.75 | 46.15 | 43.8 | 45.15 | 45.15 | +0.8 (+1.80%) | 3,100,933 |
| 7 Mar 2022 | INR | 44.95 | 44.95 | 43.85 | 44.35 | 44.35 | -1.15 (-2.53%) | 1,970,647 |
| 4 Mar 2022 | INR | 46.15 | 46.9 | 45.3 | 45.5 | 45.5 | -1.3 (-2.78%) | 2,497,829 |
| 3 Mar 2022 | INR | 46 | 47.9 | 46 | 46.8 | 46.8 | +0.85 (+1.85%) | 5,066,174 |
| 2 Mar 2022 | INR | 45.4 | 46.95 | 45.3 | 45.95 | 45.95 | -0.3 (-0.65%) | 2,287,814 |
| 28 Feb 2022 | INR | 44.1 | 46.5 | 43.6 | 46.25 | 46.25 | +1.35 (+3.01%) | 3,177,602 |
| 25 Feb 2022 | INR | 42.75 | 45.4 | 42.75 | 44.9 | 44.9 | +3.15 (+7.54%) | 3,609,208 |
| 24 Feb 2022 | INR | 43.5 | 44.65 | 41.05 | 41.75 | 41.75 | -4.6 (-9.92%) | 5,298,139 |
| 23 Feb 2022 | INR | 45.95 | 47.25 | 45.55 | 46.35 | 46.35 | +1.15 (+2.54%) | 2,950,352 |
| 22 Feb 2022 | INR | 44.95 | 46 | 44.5 | 45.2 | 45.2 | -1.35 (-2.90%) | 4,106,979 |
| 21 Feb 2022 | INR | 48 | 48.3 | 46.25 | 46.55 | 46.55 | -1.85 (-3.82%) | 3,655,717 |
| 18 Feb 2022 | INR | 49.5 | 50.55 | 47.75 | 48.4 | 48.4 | -1.35 (-2.71%) | 3,425,565 |
| 17 Feb 2022 | INR | 51.35 | 51.6 | 49.3 | 49.75 | 49.75 | -1.45 (-2.83%) | 4,338,200 |
| 16 Feb 2022 | INR | 48.9 | 52.5 | 48.65 | 51.2 | 51.2 | +2.8 (+5.79%) | 9,692,193 |
| 15 Feb 2022 | INR | 47.95 | 48.7 | 46.2 | 48.4 | 48.4 | +1.35 (+2.87%) | 4,759,327 |
| 14 Feb 2022 | INR | 49.4 | 49.6 | 46.5 | 47.05 | 47.05 | -3.7 (-7.29%) | 4,333,685 |
| 11 Feb 2022 | INR | 51.8 | 52.25 | 50.05 | 50.75 | 50.75 | -1.55 (-2.96%) | 4,147,939 |
| 10 Feb 2022 | INR | 53.8 | 54.05 | 52 | 52.3 | 52.3 | -1.65 (-3.06%) | 5,087,802 |
| 9 Feb 2022 | INR | 51.55 | 54.65 | 51.4 | 53.95 | 53.95 | +2.4 (+4.66%) | 10,948,409 |
| 8 Feb 2022 | INR | 53.25 | 53.65 | 51 | 51.55 | 51.55 | -1.65 (-3.10%) | 6,839,685 |
