| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 47.7 | 48.65 | 47 | 47.6 | 47.6 | +0.6 (+1.28%) | 16,712,253 |
| 23 Dec 2021 | INR | 43 | 47.8 | 43 | 47 | 47 | +4.2 (+9.81%) | 24,749,338 |
| 22 Dec 2021 | INR | 42 | 43.15 | 41.8 | 42.8 | 42.8 | +1.2 (+2.88%) | 1,144,889 |
| 21 Dec 2021 | INR | 40.7 | 43.2 | 40.7 | 41.6 | 41.6 | +1.35 (+3.35%) | 2,364,188 |
| 20 Dec 2021 | INR | 41.85 | 41.85 | 40.05 | 40.25 | 40.25 | -2.05 (-4.85%) | 1,568,702 |
| 17 Dec 2021 | INR | 43.75 | 43.75 | 42.1 | 42.3 | 42.3 | -1.65 (-3.75%) | 1,289,643 |
| 16 Dec 2021 | INR | 45.5 | 45.9 | 43.65 | 43.95 | 43.95 | -1.15 (-2.55%) | 2,831,243 |
| 15 Dec 2021 | INR | 43.5 | 46.35 | 42.8 | 45.1 | 45.1 | +1.95 (+4.52%) | 5,525,241 |
| 14 Dec 2021 | INR | 43.1 | 43.8 | 43 | 43.15 | 43.15 | -0.3 (-0.69%) | 735,880 |
| 13 Dec 2021 | INR | 44.6 | 45.35 | 43.2 | 43.45 | 43.45 | -0.85 (-1.92%) | 1,902,573 |
| 10 Dec 2021 | INR | 43.85 | 44.65 | 43.15 | 44.3 | 44.3 | +0.65 (+1.49%) | 2,595,156 |
| 9 Dec 2021 | INR | 43.5 | 44.25 | 42.9 | 43.65 | 43.65 | +0.15 (+0.34%) | 1,919,048 |
| 8 Dec 2021 | INR | 45.15 | 45.45 | 43.3 | 43.5 | 43.5 | -1.65 (-3.65%) | 4,497,709 |
| 7 Dec 2021 | INR | 44.55 | 46.9 | 44.45 | 45.15 | 45.15 | +2.55 (+5.99%) | 12,674,924 |
| 6 Dec 2021 | INR | 40.6 | 44.2 | 40 | 42.6 | 42.6 | +2.35 (+5.84%) | 9,810,286 |
| 3 Dec 2021 | INR | 39.75 | 40.5 | 39.55 | 40.25 | 40.25 | +0.7 (+1.77%) | 967,172 |
| 2 Dec 2021 | INR | 39.95 | 39.95 | 39.1 | 39.55 | 39.55 | -0.05 (-0.13%) | 866,123 |
| 1 Dec 2021 | INR | 39.6 | 39.9 | 38.95 | 39.6 | 39.6 | +0.45 (+1.15%) | 968,490 |
| 30 Nov 2021 | INR | 36.7 | 40.85 | 36.7 | 39.15 | 39.15 | +2.05 (+5.53%) | 4,647,583 |
| 29 Nov 2021 | INR | 38.65 | 38.75 | 34 | 37.1 | 37.1 | -1.55 (-4.01%) | 1,666,688 |
| 26 Nov 2021 | INR | 39.5 | 40.4 | 38.5 | 38.65 | 38.65 | -1.6 (-3.98%) | 1,230,874 |
| 25 Nov 2021 | INR | 40.75 | 40.75 | 39.7 | 40.25 | 40.25 | -0.5 (-1.23%) | 744,276 |
| 24 Nov 2021 | INR | 40.15 | 41.35 | 39.95 | 40.75 | 40.75 | +0.95 (+2.39%) | 928,036 |
| 23 Nov 2021 | INR | 38.85 | 40.1 | 38.1 | 39.8 | 39.8 | +0.95 (+2.45%) | 1,253,060 |
| 22 Nov 2021 | INR | 40.35 | 40.5 | 38.05 | 38.85 | 38.85 | -1.4 (-3.48%) | 1,288,344 |
| 18 Nov 2021 | INR | 41.45 | 41.45 | 40 | 40.25 | 40.25 | -1 (-2.42%) | 1,055,854 |
| 17 Nov 2021 | INR | 41.5 | 41.7 | 41.1 | 41.25 | 41.25 | -0.25 (-0.60%) | 586,989 |
| 16 Nov 2021 | INR | 41.4 | 42.2 | 41.15 | 41.5 | 41.5 | 0.0 (0.0%) | 892,471 |
| 15 Nov 2021 | INR | 42.25 | 42.35 | 41.25 | 41.5 | 41.5 | -0.6 (-1.43%) | 605,455 |
| 12 Nov 2021 | INR | 42.9 | 43.15 | 41.75 | 42.1 | 42.1 | -0.55 (-1.29%) | 861,258 |
