| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 58.4 | 62.95 | 58.4 | 62.15 | 62.15 | +4.45 (+7.71%) | 82,098 |
| 21 Dec 2021 | INR | 57.4 | 59.85 | 57.05 | 57.7 | 57.7 | +1.3 (+2.30%) | 43,184 |
| 20 Dec 2021 | INR | 59 | 59 | 55.7 | 56.4 | 56.4 | -3.3 (-5.53%) | 100,568 |
| 17 Dec 2021 | INR | 63 | 64.2 | 59.15 | 59.7 | 59.7 | -3.2 (-5.09%) | 44,955 |
| 16 Dec 2021 | INR | 58.4 | 63.6 | 57.9 | 62.9 | 62.9 | +4.75 (+8.17%) | 113,815 |
| 15 Dec 2021 | INR | 58.25 | 59.15 | 57.65 | 58.15 | 58.15 | -0.25 (-0.43%) | 8,940 |
| 14 Dec 2021 | INR | 55.3 | 60.4 | 55.3 | 58.4 | 58.4 | -0.35 (-0.60%) | 22,721 |
| 13 Dec 2021 | INR | 58.2 | 60.25 | 57.9 | 58.75 | 58.75 | +1.2 (+2.09%) | 9,746 |
| 10 Dec 2021 | INR | 56.85 | 59.2 | 56.85 | 57.55 | 57.55 | +0.4 (+0.70%) | 16,793 |
| 9 Dec 2021 | INR | 56.35 | 57.5 | 55.05 | 57.15 | 57.15 | +0.8 (+1.42%) | 30,555 |
| 8 Dec 2021 | INR | 54.8 | 56.95 | 54.8 | 56.35 | 56.35 | +1.1 (+1.99%) | 10,684 |
| 7 Dec 2021 | INR | 56.8 | 56.8 | 55.1 | 55.25 | 55.25 | +0.5 (+0.91%) | 13,723 |
| 6 Dec 2021 | INR | 56.95 | 57.45 | 54.6 | 54.75 | 54.75 | -2.2 (-3.86%) | 38,493 |
| 3 Dec 2021 | INR | 57.9 | 58.8 | 55.7 | 56.95 | 56.95 | +0.9 (+1.61%) | 33,830 |
| 2 Dec 2021 | INR | 55.7 | 56.45 | 55.25 | 56.05 | 56.05 | +0.55 (+0.99%) | 12,282 |
| 1 Dec 2021 | INR | 56.05 | 56.15 | 54.9 | 55.5 | 55.5 | +0.45 (+0.82%) | 13,020 |
| 30 Nov 2021 | INR | 52 | 57.4 | 52 | 55.05 | 55.05 | +0.45 (+0.82%) | 15,294 |
| 29 Nov 2021 | INR | 55.5 | 56.5 | 52.75 | 54.6 | 54.6 | -1.75 (-3.11%) | 78,734 |
| 28 Nov 2021 | INR | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 58.8 | 60.7 | 55.65 | 56.35 | 56.35 | -3.8 (-6.32%) | 95,069 |
| 25 Nov 2021 | INR | 59.5 | 62.3 | 58.6 | 60.15 | 60.15 | +0.7 (+1.18%) | 90,757 |
| 24 Nov 2021 | INR | 56 | 63.45 | 56 | 59.45 | 59.45 | +3.6 (+6.45%) | 287,917 |
| 23 Nov 2021 | INR | 53.85 | 56.3 | 53.35 | 55.85 | 55.85 | +1.3 (+2.38%) | 22,715 |
| 22 Nov 2021 | INR | 55.65 | 55.65 | 51.85 | 54.55 | 54.55 | -1.55 (-2.76%) | 26,065 |
| 18 Nov 2021 | INR | 57 | 57.4 | 54.25 | 56.1 | 56.1 | -0.9 (-1.58%) | 23,023 |
| 17 Nov 2021 | INR | 57.1 | 58.3 | 56 | 57 | 57 | +0.1 (+0.18%) | 17,326 |
| 16 Nov 2021 | INR | 58 | 58.35 | 56.75 | 56.9 | 56.9 | -1.05 (-1.81%) | 25,147 |
| 15 Nov 2021 | INR | 57.65 | 58.75 | 56.7 | 57.95 | 57.95 | 0.0 (0.0%) | 14,796 |
| 12 Nov 2021 | INR | 58.2 | 58.55 | 57.1 | 57.95 | 57.95 | +0.3 (+0.52%) | 21,096 |
