| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 50.35 | 51 | 50.1 | 50.4 | 50.4 | +0.4 (+0.80%) | 394,059 |
| 22 Dec 2021 | INR | 49.9 | 50.45 | 49.6 | 50 | 50 | +0.6 (+1.21%) | 235,008 |
| 21 Dec 2021 | INR | 49.3 | 50.2 | 49.1 | 49.4 | 49.4 | +0.35 (+0.71%) | 351,009 |
| 20 Dec 2021 | INR | 50.2 | 50.6 | 47.75 | 49.05 | 49.05 | -2.35 (-4.57%) | 678,691 |
| 17 Dec 2021 | INR | 52.9 | 53.2 | 51.1 | 51.4 | 51.4 | -2.15 (-4.01%) | 534,455 |
| 16 Dec 2021 | INR | 53.9 | 55.25 | 52.6 | 53.55 | 53.55 | 0.0 (0.0%) | 1,525,574 |
| 15 Dec 2021 | INR | 53.25 | 55.05 | 53 | 53.55 | 53.55 | +0.3 (+0.56%) | 1,342,675 |
| 14 Dec 2021 | INR | 51.65 | 53.75 | 51.5 | 53.25 | 53.25 | +1.6 (+3.10%) | 1,521,698 |
| 13 Dec 2021 | INR | 53 | 53.6 | 51.4 | 51.65 | 51.65 | -0.85 (-1.62%) | 420,101 |
| 10 Dec 2021 | INR | 51.45 | 53 | 51.4 | 52.5 | 52.5 | +1 (+1.94%) | 521,647 |
| 9 Dec 2021 | INR | 51.15 | 51.6 | 50.75 | 51.5 | 51.5 | +0.5 (+0.98%) | 307,924 |
| 8 Dec 2021 | INR | 50.75 | 51.65 | 50.6 | 51 | 51 | +0.65 (+1.29%) | 482,327 |
| 7 Dec 2021 | INR | 50.85 | 50.9 | 50.1 | 50.35 | 50.35 | -0.1 (-0.20%) | 365,974 |
| 6 Dec 2021 | INR | 50.85 | 50.85 | 50.2 | 50.45 | 50.45 | -0.15 (-0.30%) | 240,422 |
| 3 Dec 2021 | INR | 50.55 | 51.9 | 50.1 | 50.6 | 50.6 | +0.05 (+0.10%) | 1,034,035 |
| 2 Dec 2021 | INR | 51.3 | 51.55 | 50.2 | 50.55 | 50.55 | -1 (-1.94%) | 571,181 |
| 1 Dec 2021 | INR | 53.75 | 53.75 | 51.25 | 51.55 | 51.55 | +2.35 (+4.78%) | 3,207,685 |
| 30 Nov 2021 | INR | 48.5 | 50.4 | 48 | 49.2 | 49.2 | +0.5 (+1.03%) | 524,469 |
| 29 Nov 2021 | INR | 50 | 50 | 47.1 | 48.7 | 48.7 | -1.65 (-3.28%) | 431,228 |
| 26 Nov 2021 | INR | 51.9 | 52.2 | 50.15 | 50.35 | 50.35 | -2.15 (-4.10%) | 382,175 |
| 25 Nov 2021 | INR | 52.75 | 53.3 | 51.3 | 52.5 | 52.5 | -0.05 (-0.10%) | 514,659 |
| 24 Nov 2021 | INR | 51.75 | 53.9 | 51.25 | 52.55 | 52.55 | +1.55 (+3.04%) | 518,032 |
| 23 Nov 2021 | INR | 49.8 | 51.45 | 49.05 | 51 | 51 | +1.8 (+3.66%) | 369,298 |
| 22 Nov 2021 | INR | 51.1 | 52.25 | 48.1 | 49.2 | 49.2 | -1.55 (-3.05%) | 716,491 |
| 18 Nov 2021 | INR | 52.95 | 53.25 | 50.1 | 50.75 | 50.75 | -1.95 (-3.70%) | 712,906 |
| 17 Nov 2021 | INR | 53.9 | 54.5 | 52.05 | 52.7 | 52.7 | -1.25 (-2.32%) | 467,519 |
| 16 Nov 2021 | INR | 54.25 | 55 | 53.8 | 53.95 | 53.95 | -0.3 (-0.55%) | 459,162 |
| 15 Nov 2021 | INR | 54.6 | 55 | 54.1 | 54.25 | 54.25 | -1.45 (-2.60%) | 354,176 |
| 12 Nov 2021 | INR | 56.1 | 56.4 | 55.25 | 55.7 | 55.7 | 0.0 (0.0%) | 179,496 |
| 11 Nov 2021 | INR | 56.2 | 56.65 | 55 | 55.7 | 55.7 | -0.5 (-0.89%) | 208,347 |
