| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 50.05 | 50.9 | 49.25 | 50.15 | 50.15 | +0.55 (+1.11%) | 190,075 |
| 22 Dec 2021 | INR | 49.8 | 50.8 | 49.3 | 49.6 | 49.6 | +0.3 (+0.61%) | 269,737 |
| 21 Dec 2021 | INR | 48.25 | 50 | 48.1 | 49.3 | 49.3 | +1.05 (+2.18%) | 113,347 |
| 20 Dec 2021 | INR | 50.1 | 50.9 | 48 | 48.25 | 48.25 | -3.2 (-6.22%) | 180,450 |
| 17 Dec 2021 | INR | 52.5 | 53.3 | 51.25 | 51.45 | 51.45 | -1.1 (-2.09%) | 142,715 |
| 16 Dec 2021 | INR | 53.95 | 56 | 49.45 | 52.55 | 52.55 | -0.9 (-1.68%) | 495,184 |
| 15 Dec 2021 | INR | 51.25 | 54.4 | 51.05 | 53.45 | 53.45 | +1.75 (+3.38%) | 280,413 |
| 14 Dec 2021 | INR | 53.7 | 53.7 | 51.15 | 51.7 | 51.7 | -0.35 (-0.67%) | 79,002 |
| 13 Dec 2021 | INR | 54 | 54.45 | 51.5 | 52.05 | 52.05 | -1.3 (-2.44%) | 114,935 |
| 10 Dec 2021 | INR | 50.75 | 53.85 | 50.4 | 53.35 | 53.35 | +3.25 (+6.49%) | 349,314 |
| 9 Dec 2021 | INR | 52 | 52 | 50 | 50.1 | 50.1 | +0.2 (+0.40%) | 111,895 |
| 8 Dec 2021 | INR | 50.5 | 50.8 | 49.35 | 49.9 | 49.9 | 0.0 (0.0%) | 90,890 |
| 7 Dec 2021 | INR | 49.8 | 50.8 | 49.25 | 49.9 | 49.9 | +0.9 (+1.84%) | 42,549 |
| 6 Dec 2021 | INR | 50.7 | 51.05 | 48.7 | 49 | 49 | -0.8 (-1.61%) | 56,461 |
| 3 Dec 2021 | INR | 50.9 | 51 | 49.35 | 49.8 | 49.8 | 0.0 (0.0%) | 82,870 |
| 2 Dec 2021 | INR | 49.85 | 50.4 | 49.2 | 49.8 | 49.8 | +0.7 (+1.43%) | 41,285 |
| 1 Dec 2021 | INR | 50.2 | 50.2 | 48.9 | 49.1 | 49.1 | +0.1 (+0.20%) | 33,123 |
| 30 Nov 2021 | INR | 47.05 | 50.7 | 47.05 | 49 | 49 | +1.15 (+2.40%) | 78,231 |
| 29 Nov 2021 | INR | 49.2 | 49.95 | 46.95 | 47.85 | 47.85 | -2.2 (-4.40%) | 104,630 |
| 26 Nov 2021 | INR | 52 | 52.3 | 49.8 | 50.05 | 50.05 | -2.1 (-4.03%) | 119,213 |
| 25 Nov 2021 | INR | 53.25 | 53.25 | 50.3 | 52.15 | 52.15 | -0.3 (-0.57%) | 56,635 |
| 24 Nov 2021 | INR | 53.85 | 53.85 | 51.65 | 52.45 | 52.45 | +0.15 (+0.29%) | 82,806 |
| 23 Nov 2021 | INR | 49.45 | 53 | 49.45 | 52.3 | 52.3 | +2.05 (+4.08%) | 100,696 |
| 22 Nov 2021 | INR | 52.4 | 54.8 | 48.3 | 50.25 | 50.25 | -1.2 (-2.33%) | 174,744 |
| 18 Nov 2021 | INR | 52 | 53.8 | 50.45 | 51.45 | 51.45 | -0.35 (-0.68%) | 135,231 |
| 17 Nov 2021 | INR | 53.5 | 53.6 | 51.7 | 51.8 | 51.8 | -1.3 (-2.45%) | 65,951 |
| 16 Nov 2021 | INR | 50.25 | 53.5 | 50.25 | 53.1 | 53.1 | +0.8 (+1.53%) | 166,689 |
| 15 Nov 2021 | INR | 53.15 | 53.15 | 52.15 | 52.3 | 52.3 | -0.3 (-0.57%) | 62,903 |
| 12 Nov 2021 | INR | 53.9 | 54 | 52.05 | 52.6 | 52.6 | -0.1 (-0.19%) | 119,594 |
| 11 Nov 2021 | INR | 55 | 55 | 52.5 | 52.7 | 52.7 | -2 (-3.66%) | 140,437 |
