| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 44.65 | 44.7 | 42.8 | 43.1 | 43.1 | -1.4 (-3.15%) | 12,289,310 |
| 23 Dec 2021 | INR | 43.95 | 45.1 | 43.2 | 44.5 | 44.5 | +1.1 (+2.53%) | 14,127,180 |
| 22 Dec 2021 | INR | 42.9 | 43.65 | 42.8 | 43.4 | 43.4 | +1 (+2.36%) | 11,271,532 |
| 21 Dec 2021 | INR | 42.4 | 43.5 | 42.1 | 42.4 | 42.4 | +0.3 (+0.71%) | 12,842,329 |
| 20 Dec 2021 | INR | 43.6 | 43.6 | 41.3 | 42.1 | 42.1 | -2 (-4.54%) | 17,020,556 |
| 17 Dec 2021 | INR | 46.45 | 46.45 | 43.8 | 44.1 | 44.1 | -2.05 (-4.44%) | 13,878,295 |
| 16 Dec 2021 | INR | 47.05 | 47.35 | 45.8 | 46.15 | 46.15 | -0.65 (-1.39%) | 12,278,527 |
| 15 Dec 2021 | INR | 47.35 | 47.75 | 46.65 | 46.8 | 46.8 | -0.8 (-1.68%) | 7,292,034 |
| 14 Dec 2021 | INR | 47.4 | 48.25 | 46.75 | 47.6 | 47.6 | -0.1 (-0.21%) | 12,875,167 |
| 13 Dec 2021 | INR | 49.4 | 49.4 | 47.5 | 47.7 | 47.7 | -1 (-2.05%) | 11,716,916 |
| 10 Dec 2021 | INR | 47 | 49.7 | 46 | 48.7 | 48.7 | +1.6 (+3.40%) | 27,993,964 |
| 9 Dec 2021 | INR | 47.05 | 47.25 | 46.25 | 47.1 | 47.1 | +0.1 (+0.21%) | 11,557,797 |
| 8 Dec 2021 | INR | 47 | 47.45 | 46.5 | 47 | 47 | +0.45 (+0.97%) | 14,296,581 |
| 7 Dec 2021 | INR | 45 | 47 | 45 | 46.55 | 46.55 | +1.8 (+4.02%) | 14,139,291 |
| 6 Dec 2021 | INR | 46.4 | 46.45 | 44.55 | 44.75 | 44.75 | -1.2 (-2.61%) | 13,312,106 |
| 3 Dec 2021 | INR | 46.2 | 47.4 | 45.7 | 45.95 | 45.95 | -0.35 (-0.76%) | 18,011,548 |
| 2 Dec 2021 | INR | 46 | 46.65 | 45.3 | 46.3 | 46.3 | +0.85 (+1.87%) | 16,996,884 |
| 1 Dec 2021 | INR | 43.8 | 45.75 | 42.9 | 45.45 | 45.45 | +2.45 (+5.70%) | 19,418,452 |
| 30 Nov 2021 | INR | 42.7 | 44.7 | 42.7 | 43 | 43 | -0.25 (-0.58%) | 11,559,026 |
| 29 Nov 2021 | INR | 43.7 | 44.35 | 41.55 | 43.25 | 43.25 | -0.45 (-1.03%) | 17,759,268 |
| 26 Nov 2021 | INR | 45.45 | 45.7 | 43.5 | 43.7 | 43.7 | -2.1 (-4.59%) | 14,988,757 |
| 25 Nov 2021 | INR | 46.8 | 47.1 | 45.6 | 45.8 | 45.8 | -0.5 (-1.08%) | 11,303,458 |
| 24 Nov 2021 | INR | 47.65 | 48.05 | 45.95 | 46.3 | 46.3 | -0.6 (-1.28%) | 11,923,225 |
| 23 Nov 2021 | INR | 43.7 | 47.45 | 43.3 | 46.9 | 46.9 | +3.05 (+6.96%) | 23,677,188 |
| 22 Nov 2021 | INR | 47.35 | 47.35 | 43.6 | 43.85 | 43.85 | -3.05 (-6.50%) | 17,514,056 |
| 18 Nov 2021 | INR | 47.4 | 47.9 | 46.35 | 46.9 | 46.9 | -0.45 (-0.95%) | 12,876,564 |
| 17 Nov 2021 | INR | 46.95 | 48.35 | 46.75 | 47.35 | 47.35 | +0.5 (+1.07%) | 14,525,214 |
| 16 Nov 2021 | INR | 48.95 | 48.95 | 46.5 | 46.85 | 46.85 | -1.9 (-3.90%) | 16,231,815 |
| 15 Nov 2021 | INR | 50.4 | 50.4 | 48.4 | 48.75 | 48.75 | -1.25 (-2.50%) | 13,843,491 |
| 12 Nov 2021 | INR | 49.7 | 50.75 | 49 | 50 | 50 | +0.4 (+0.81%) | 21,666,644 |
