| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 45.2 | 45.4 | 42.05 | 43.2 | 43.2 | -1.05 (-2.37%) | 21,540 |
| 23 Dec 2021 | INR | 45.9 | 46.2 | 44 | 44.25 | 44.25 | -0.35 (-0.78%) | 36,891 |
| 22 Dec 2021 | INR | 44.65 | 45.7 | 43.1 | 44.6 | 44.6 | +0.95 (+2.18%) | 74,662 |
| 21 Dec 2021 | INR | 41.7 | 44.4 | 41.65 | 43.65 | 43.65 | +1.75 (+4.18%) | 25,906 |
| 20 Dec 2021 | INR | 46.5 | 46.5 | 41 | 41.9 | 41.9 | -3.65 (-8.01%) | 100,827 |
| 17 Dec 2021 | INR | 48 | 48.9 | 43.6 | 45.55 | 45.55 | +0.45 (+1.00%) | 170,195 |
| 16 Dec 2021 | INR | 40.75 | 45.1 | 40.25 | 45.1 | 45.1 | +4.1 (+10.00%) | 128,360 |
| 15 Dec 2021 | INR | 41.8 | 41.85 | 40.45 | 41 | 41 | +0.05 (+0.12%) | 10,085 |
| 14 Dec 2021 | INR | 42.2 | 42.75 | 40.4 | 40.95 | 40.95 | -1.05 (-2.50%) | 46,753 |
| 13 Dec 2021 | INR | 42.9 | 42.9 | 41.65 | 42 | 42 | +0.4 (+0.96%) | 12,670 |
| 10 Dec 2021 | INR | 43 | 43 | 40.8 | 41.6 | 41.6 | 0.0 (0.0%) | 25,363 |
| 9 Dec 2021 | INR | 40.5 | 42.7 | 40.05 | 41.6 | 41.6 | +1.95 (+4.92%) | 42,240 |
| 8 Dec 2021 | INR | 39 | 40 | 38.25 | 39.65 | 39.65 | +1.05 (+2.72%) | 19,453 |
| 7 Dec 2021 | INR | 38.25 | 38.9 | 36.8 | 38.6 | 38.6 | +1.95 (+5.32%) | 25,549 |
| 6 Dec 2021 | INR | 37.65 | 39.4 | 36.1 | 36.65 | 36.65 | -1 (-2.66%) | 42,514 |
| 3 Dec 2021 | INR | 37.45 | 38.5 | 36.5 | 37.65 | 37.65 | +0.2 (+0.53%) | 17,027 |
| 2 Dec 2021 | INR | 36.75 | 38.2 | 36.5 | 37.45 | 37.45 | +0.35 (+0.94%) | 35,895 |
| 1 Dec 2021 | INR | 38.9 | 38.9 | 36.75 | 37.1 | 37.1 | -0.1 (-0.27%) | 14,799 |
| 30 Nov 2021 | INR | 39.65 | 39.65 | 36.65 | 37.2 | 37.2 | -1.2 (-3.12%) | 20,560 |
| 29 Nov 2021 | INR | 39.3 | 42 | 38.35 | 38.4 | 38.4 | -1.95 (-4.83%) | 20,538 |
| 26 Nov 2021 | INR | 42.3 | 42.3 | 39.65 | 40.35 | 40.35 | +0.05 (+0.12%) | 27,209 |
| 25 Nov 2021 | INR | 41 | 41 | 40 | 40.3 | 40.3 | +0.25 (+0.62%) | 9,492 |
| 24 Nov 2021 | INR | 40.25 | 40.9 | 39.35 | 40.05 | 40.05 | +0.5 (+1.26%) | 11,400 |
| 23 Nov 2021 | INR | 41 | 41 | 38 | 39.55 | 39.55 | +0.35 (+0.89%) | 21,812 |
| 22 Nov 2021 | INR | 39.7 | 40.5 | 38.65 | 39.2 | 39.2 | -1.35 (-3.33%) | 18,814 |
| 18 Nov 2021 | INR | 42.1 | 42.45 | 39.55 | 40.55 | 40.55 | -0.4 (-0.98%) | 12,981 |
| 17 Nov 2021 | INR | 40.4 | 41.9 | 40.2 | 40.95 | 40.95 | +0.55 (+1.36%) | 14,665 |
| 16 Nov 2021 | INR | 40.5 | 41.5 | 39.3 | 40.4 | 40.4 | -0.4 (-0.98%) | 24,875 |
| 15 Nov 2021 | INR | 42.9 | 42.9 | 40.45 | 40.8 | 40.8 | -1.05 (-2.51%) | 26,284 |
| 12 Nov 2021 | INR | 43 | 43 | 41.1 | 41.85 | 41.85 | -0.6 (-1.41%) | 24,505 |
