| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2022 | INR | 46.98 | 46.98 | 45.28 | 45.47 | 45.47 | -0.58 (-1.26%) | 767,616 |
| 11 Mar 2022 | INR | 46.98 | 46.98 | 45.76 | 46.05 | 46.05 | +0.4 (+0.88%) | 774,183 |
| 10 Mar 2022 | INR | 46.48 | 46.48 | 43.9 | 45.65 | 45.65 | -1.02 (-2.19%) | 2,283,489 |
| 9 Mar 2022 | INR | 49.18 | 49.18 | 46 | 46.67 | 46.67 | -0.29 (-0.62%) | 3,050,351 |
| 8 Mar 2022 | INR | 47.44 | 47.62 | 46.56 | 46.96 | 46.96 | -0.24 (-0.51%) | 1,506,131 |
| 7 Mar 2022 | INR | 46.7 | 47.65 | 46.36 | 47.2 | 47.2 | +1.55 (+3.40%) | 6,007,129 |
| 4 Mar 2022 | INR | 46.43 | 46.43 | 45.56 | 45.65 | 45.65 | +0.22 (+0.48%) | 637,387 |
| 3 Mar 2022 | INR | 45.9 | 45.9 | 45.15 | 45.43 | 45.43 | -0.01 (-0.02%) | 1,171,925 |
| 2 Mar 2022 | INR | 49.91 | 49.91 | 45.16 | 45.44 | 45.44 | +0.86 (+1.93%) | 1,934,295 |
| 28 Feb 2022 | INR | 45.58 | 45.58 | 44.51 | 44.58 | 44.58 | -0.05 (-0.11%) | 1,774,615 |
| 25 Feb 2022 | INR | 45.59 | 45.69 | 44.53 | 44.63 | 44.63 | -1.06 (-2.32%) | 5,137,303 |
| 24 Feb 2022 | INR | 45.12 | 45.8 | 44.6 | 45.69 | 45.69 | +1.53 (+3.46%) | 2,660,406 |
| 23 Feb 2022 | INR | 44.59 | 44.59 | 44.06 | 44.16 | 44.16 | -0.26 (-0.59%) | 372,423 |
| 22 Feb 2022 | INR | 44.5 | 44.75 | 44.22 | 44.42 | 44.42 | +0.33 (+0.75%) | 1,462,216 |
| 21 Feb 2022 | INR | 44.49 | 44.49 | 43.96 | 44.09 | 44.09 | -0.12 (-0.27%) | 1,032,391 |
| 18 Feb 2022 | INR | 44.86 | 44.86 | 44.18 | 44.21 | 44.21 | -0.19 (-0.43%) | 808,230 |
| 17 Feb 2022 | INR | 44.14 | 44.45 | 43.72 | 44.4 | 44.4 | +0.75 (+1.72%) | 1,245,906 |
| 16 Feb 2022 | INR | 44.11 | 44.11 | 43.52 | 43.65 | 43.65 | -0.13 (-0.30%) | 800,750 |
| 15 Feb 2022 | INR | 44.54 | 44.55 | 43.68 | 43.78 | 43.78 | -0.21 (-0.48%) | 2,295,047 |
| 14 Feb 2022 | INR | 44.42 | 44.42 | 43.58 | 43.99 | 43.99 | +0.75 (+1.73%) | 2,073,411 |
| 11 Feb 2022 | INR | 43.2 | 43.28 | 43.11 | 43.24 | 43.24 | +0.06 (+0.14%) | 694,801 |
| 10 Feb 2022 | INR | 43.38 | 43.38 | 43.06 | 43.18 | 43.18 | +0.17 (+0.40%) | 366,721 |
| 9 Feb 2022 | INR | 43.12 | 43.12 | 42.95 | 43.01 | 43.01 | +0.13 (+0.30%) | 440,563 |
| 8 Feb 2022 | INR | 42.98 | 42.98 | 42.66 | 42.88 | 42.88 | +0.25 (+0.59%) | 473,973 |
| 7 Feb 2022 | INR | 42.79 | 42.79 | 42.41 | 42.63 | 42.63 | -0.06 (-0.14%) | 513,730 |
| 4 Feb 2022 | INR | 42.64 | 42.75 | 42.53 | 42.69 | 42.69 | +0.05 (+0.12%) | 511,313 |
| 3 Feb 2022 | INR | 42.74 | 42.75 | 42.56 | 42.64 | 42.64 | +0.06 (+0.14%) | 276,155 |
| 2 Feb 2022 | INR | 42.65 | 42.68 | 42.43 | 42.58 | 42.58 | -0.07 (-0.16%) | 367,798 |
| 1 Feb 2022 | INR | 42.36 | 42.7 | 42.2 | 42.65 | 42.65 | +0.48 (+1.14%) | 903,148 |
| 31 Jan 2022 | INR | 42.48 | 42.48 | 42.13 | 42.17 | 42.17 | -0.25 (-0.59%) | 4,544,729 |
