| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 41.9 | 41.95 | 40.05 | 40.25 | 40.25 | -1.65 (-3.94%) | 1,932,006 |
| 23 Dec 2021 | INR | 38.15 | 42.45 | 38 | 41.9 | 41.9 | +4 (+10.55%) | 4,684,083 |
| 22 Dec 2021 | INR | 37.65 | 38.3 | 37.1 | 37.9 | 37.9 | +0.5 (+1.34%) | 298,788 |
| 21 Dec 2021 | INR | 37.7 | 38.55 | 37 | 37.4 | 37.4 | +0.65 (+1.77%) | 391,235 |
| 20 Dec 2021 | INR | 38.1 | 38.2 | 36.2 | 36.75 | 36.75 | -1.95 (-5.04%) | 655,744 |
| 17 Dec 2021 | INR | 39.75 | 39.75 | 38.55 | 38.7 | 38.7 | -0.85 (-2.15%) | 311,545 |
| 16 Dec 2021 | INR | 40.5 | 40.6 | 39.3 | 39.55 | 39.55 | -0.6 (-1.49%) | 454,169 |
| 15 Dec 2021 | INR | 40.4 | 41.45 | 40 | 40.15 | 40.15 | -0.2 (-0.50%) | 922,079 |
| 14 Dec 2021 | INR | 40.3 | 40.75 | 39.9 | 40.35 | 40.35 | -0.15 (-0.37%) | 379,407 |
| 13 Dec 2021 | INR | 41.15 | 42.25 | 40.35 | 40.5 | 40.5 | -0.55 (-1.34%) | 933,154 |
| 10 Dec 2021 | INR | 40.05 | 41.25 | 40 | 41.05 | 41.05 | +0.8 (+1.99%) | 732,091 |
| 9 Dec 2021 | INR | 39.6 | 40.55 | 39.2 | 40.25 | 40.25 | +0.85 (+2.16%) | 703,761 |
| 8 Dec 2021 | INR | 38.75 | 40 | 38.7 | 39.4 | 39.4 | +0.9 (+2.34%) | 698,751 |
| 7 Dec 2021 | INR | 39.1 | 39.25 | 38.4 | 38.5 | 38.5 | +0.4 (+1.05%) | 294,144 |
| 6 Dec 2021 | INR | 39.45 | 39.45 | 37.9 | 38.1 | 38.1 | -1.1 (-2.81%) | 364,490 |
| 3 Dec 2021 | INR | 39.45 | 39.8 | 39.1 | 39.2 | 39.2 | -0.1 (-0.25%) | 330,627 |
| 2 Dec 2021 | INR | 39.1 | 40 | 38.6 | 39.3 | 39.3 | +0.45 (+1.16%) | 423,475 |
| 1 Dec 2021 | INR | 38.55 | 39.45 | 38.5 | 38.85 | 38.85 | +0.15 (+0.39%) | 294,567 |
| 30 Nov 2021 | INR | 39.4 | 40.2 | 38.55 | 38.7 | 38.7 | -0.1 (-0.26%) | 401,171 |
| 29 Nov 2021 | INR | 39.15 | 39.7 | 37.45 | 38.8 | 38.8 | -0.85 (-2.14%) | 625,861 |
| 26 Nov 2021 | INR | 40 | 40.45 | 39.55 | 39.65 | 39.65 | -0.85 (-2.10%) | 575,850 |
| 25 Nov 2021 | INR | 40.7 | 41.2 | 40.1 | 40.5 | 40.5 | 0.0 (0.0%) | 568,450 |
| 24 Nov 2021 | INR | 40.4 | 41.55 | 40.2 | 40.5 | 40.5 | +0.3 (+0.75%) | 734,921 |
| 23 Nov 2021 | INR | 39.6 | 40.8 | 39.1 | 40.2 | 40.2 | +0.6 (+1.52%) | 547,822 |
| 22 Nov 2021 | INR | 41.05 | 41.1 | 39.4 | 39.6 | 39.6 | -1.2 (-2.94%) | 748,748 |
| 18 Nov 2021 | INR | 41.5 | 41.75 | 40.65 | 40.8 | 40.8 | -0.75 (-1.81%) | 476,476 |
| 17 Nov 2021 | INR | 41.9 | 41.9 | 41.25 | 41.55 | 41.55 | -0.05 (-0.12%) | 510,673 |
| 16 Nov 2021 | INR | 42.15 | 42.4 | 41.5 | 41.6 | 41.6 | -0.6 (-1.42%) | 491,991 |
| 15 Nov 2021 | INR | 42 | 42.7 | 41.1 | 42.2 | 42.2 | +0.35 (+0.84%) | 586,582 |
| 12 Nov 2021 | INR | 42.6 | 42.75 | 41.7 | 41.85 | 41.85 | -0.45 (-1.06%) | 440,666 |
