| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | INR | 39.35 | 39.9 | 38.8 | 38.9 | 38.9 | -0.1 (-0.26%) | 12,262,712 |
| 22 Mar 2022 | INR | 39.8 | 39.9 | 38.9 | 39 | 39 | -0.7 (-1.76%) | 12,718,277 |
| 21 Mar 2022 | INR | 40.3 | 40.35 | 39.6 | 39.7 | 39.7 | -0.25 (-0.63%) | 7,307,988 |
| 17 Mar 2022 | INR | 40.6 | 40.85 | 39.8 | 39.95 | 39.95 | -0.05 (-0.13%) | 12,636,897 |
| 16 Mar 2022 | INR | 40.15 | 40.35 | 39.9 | 40 | 40 | +0.45 (+1.14%) | 5,394,494 |
| 15 Mar 2022 | INR | 40.2 | 40.55 | 39.45 | 39.55 | 39.55 | -0.45 (-1.13%) | 9,416,196 |
| 14 Mar 2022 | INR | 40.1 | 40.45 | 39.35 | 40 | 40 | +0.1 (+0.25%) | 11,338,807 |
| 11 Mar 2022 | INR | 39.85 | 40.4 | 39.55 | 39.9 | 39.9 | -0.15 (-0.37%) | 11,543,413 |
| 10 Mar 2022 | INR | 40.7 | 41.25 | 39.8 | 40.05 | 40.05 | +0.45 (+1.14%) | 15,279,865 |
| 9 Mar 2022 | INR | 39.05 | 39.85 | 38.75 | 39.6 | 39.6 | +1.15 (+2.99%) | 11,067,837 |
| 8 Mar 2022 | INR | 38.15 | 39.1 | 37.9 | 38.45 | 38.45 | +0.45 (+1.18%) | 14,231,334 |
| 7 Mar 2022 | INR | 39.05 | 39.45 | 37.9 | 38 | 38 | -2.1 (-5.24%) | 11,843,665 |
| 4 Mar 2022 | INR | 40.65 | 41.2 | 40 | 40.1 | 40.1 | -1.1 (-2.67%) | 11,858,160 |
| 3 Mar 2022 | INR | 41.9 | 42 | 41 | 41.2 | 41.2 | +0.05 (+0.12%) | 8,331,095 |
| 2 Mar 2022 | INR | 39.8 | 41.75 | 39.75 | 41.15 | 41.15 | +1 (+2.49%) | 10,443,455 |
| 28 Feb 2022 | INR | 39.9 | 40.4 | 39.4 | 40.15 | 40.15 | +0.05 (+0.12%) | 8,661,724 |
| 25 Feb 2022 | INR | 40.25 | 41.5 | 39.6 | 40.1 | 40.1 | +1.6 (+4.16%) | 15,186,552 |
| 24 Feb 2022 | INR | 40 | 40.8 | 37.85 | 38.5 | 38.5 | -4.05 (-9.52%) | 22,843,380 |
| 23 Feb 2022 | INR | 41.05 | 42.75 | 41.05 | 42.55 | 42.55 | +1.65 (+4.03%) | 8,400,534 |
| 22 Feb 2022 | INR | 41.8 | 42 | 39.3 | 40.9 | 40.9 | -1.85 (-4.33%) | 19,594,132 |
| 21 Feb 2022 | INR | 43.15 | 43.3 | 42.4 | 42.75 | 42.75 | -0.6 (-1.38%) | 8,091,615 |
| 18 Feb 2022 | INR | 43.5 | 44.3 | 43.15 | 43.35 | 43.35 | -0.4 (-0.91%) | 8,126,653 |
| 17 Feb 2022 | INR | 44.55 | 44.8 | 43.35 | 43.75 | 43.75 | -0.55 (-1.24%) | 7,029,101 |
| 16 Feb 2022 | INR | 44.25 | 45.35 | 43.7 | 44.3 | 44.3 | +0.6 (+1.37%) | 11,622,107 |
| 15 Feb 2022 | INR | 43.15 | 44.15 | 41.8 | 43.7 | 43.7 | +0.85 (+1.98%) | 15,325,661 |
| 14 Feb 2022 | INR | 44.8 | 44.8 | 42.35 | 42.85 | 42.85 | -3.45 (-7.45%) | 17,917,108 |
| 11 Feb 2022 | INR | 46.65 | 47.2 | 46.1 | 46.3 | 46.3 | -0.85 (-1.80%) | 7,388,833 |
| 10 Feb 2022 | INR | 47.5 | 47.85 | 46.15 | 47.15 | 47.15 | -0.05 (-0.11%) | 13,125,342 |
| 9 Feb 2022 | INR | 48 | 48.25 | 46.9 | 47.2 | 47.2 | -0.5 (-1.05%) | 8,614,489 |
| 8 Feb 2022 | INR | 48.25 | 48.5 | 46.1 | 47.7 | 47.7 | +0.1 (+0.21%) | 26,137,028 |
