| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 57.7 | 64.35 | 57.7 | 61.2 | 61.2 | +3.5 (+6.07%) | 781,397 |
| 23 Dec 2021 | INR | 57.25 | 58.25 | 56.25 | 57.7 | 57.7 | +1.15 (+2.03%) | 568,511 |
| 22 Dec 2021 | INR | 56.55 | 57.65 | 56.5 | 56.55 | 56.55 | 0.0 (0.0%) | 13,379 |
| 21 Dec 2021 | INR | 54.55 | 56.75 | 54.45 | 56.55 | 56.55 | +2 (+3.67%) | 10,349 |
| 20 Dec 2021 | INR | 55.5 | 55.85 | 53.4 | 54.55 | 54.55 | -1.45 (-2.59%) | 25,302 |
| 17 Dec 2021 | INR | 57 | 57 | 54.75 | 56 | 56 | -0.8 (-1.41%) | 19,612 |
| 16 Dec 2021 | INR | 57.95 | 57.95 | 56.15 | 56.8 | 56.8 | -0.35 (-0.61%) | 70,857 |
| 15 Dec 2021 | INR | 57.65 | 57.85 | 56.45 | 57.15 | 57.15 | +0.5 (+0.88%) | 9,728 |
| 14 Dec 2021 | INR | 60.45 | 60.45 | 56.55 | 56.65 | 56.65 | -2.9 (-4.87%) | 78,912 |
| 13 Dec 2021 | INR | 59.4 | 59.9 | 57.95 | 59.55 | 59.55 | +0.65 (+1.10%) | 20,671 |
| 10 Dec 2021 | INR | 58.2 | 59.4 | 57.55 | 58.9 | 58.9 | +1.05 (+1.82%) | 18,068 |
| 9 Dec 2021 | INR | 57.5 | 58.2 | 55.65 | 57.85 | 57.85 | +1.5 (+2.66%) | 37,495 |
| 8 Dec 2021 | INR | 57.5 | 57.8 | 55.45 | 56.35 | 56.35 | -0.75 (-1.31%) | 20,247 |
| 7 Dec 2021 | INR | 57.9 | 57.9 | 56.45 | 57.1 | 57.1 | -0.8 (-1.38%) | 19,316 |
| 6 Dec 2021 | INR | 56 | 62 | 54.5 | 57.9 | 57.9 | +1.5 (+2.66%) | 38,896 |
| 3 Dec 2021 | INR | 56.2 | 56.85 | 55.15 | 56.4 | 56.4 | +0.45 (+0.80%) | 12,195 |
| 2 Dec 2021 | INR | 55.4 | 56.15 | 54.8 | 55.95 | 55.95 | +0.85 (+1.54%) | 47,593 |
| 1 Dec 2021 | INR | 55 | 55.65 | 54.3 | 55.1 | 55.1 | +0.1 (+0.18%) | 11,516 |
| 30 Nov 2021 | INR | 54.4 | 56.15 | 54.3 | 55 | 55 | 0.0 (0.0%) | 29,538 |
| 29 Nov 2021 | INR | 55 | 56 | 53.55 | 55 | 55 | -0.75 (-1.35%) | 20,230 |
| 26 Nov 2021 | INR | 54.75 | 56.1 | 54.35 | 55.75 | 55.75 | +0.8 (+1.46%) | 10,020 |
| 25 Nov 2021 | INR | 55.6 | 56.8 | 54.15 | 54.95 | 54.95 | -0.8 (-1.43%) | 54,281 |
| 24 Nov 2021 | INR | 56.8 | 56.9 | 55.35 | 55.75 | 55.75 | 0.0 (0.0%) | 17,049 |
| 23 Nov 2021 | INR | 56.15 | 57.75 | 55.5 | 55.75 | 55.75 | -1 (-1.76%) | 31,293 |
| 22 Nov 2021 | INR | 57.5 | 58.5 | 56.1 | 56.75 | 56.75 | -0.95 (-1.65%) | 10,873 |
| 18 Nov 2021 | INR | 59.45 | 59.7 | 57.4 | 57.7 | 57.7 | -0.95 (-1.62%) | 16,689 |
| 17 Nov 2021 | INR | 57.9 | 61.05 | 57.45 | 58.65 | 58.65 | +0.7 (+1.21%) | 17,886 |
| 16 Nov 2021 | INR | 59.6 | 59.6 | 57.4 | 57.95 | 57.95 | -0.55 (-0.94%) | 10,530 |
| 15 Nov 2021 | INR | 60.05 | 60.5 | 58.4 | 58.5 | 58.5 | -1.9 (-3.15%) | 9,631 |
| 12 Nov 2021 | INR | 61.05 | 61.15 | 60.1 | 60.4 | 60.4 | -0.85 (-1.39%) | 4,376 |
