| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 39.3 | 40 | 38.3 | 39.05 | 39.05 | +0.3 (+0.77%) | 6,821 |
| 21 Dec 2021 | INR | 37.5 | 39.7 | 37 | 38.75 | 38.75 | +0.85 (+2.24%) | 7,093 |
| 20 Dec 2021 | INR | 38.65 | 38.8 | 36.05 | 37.9 | 37.9 | -1.05 (-2.70%) | 14,621 |
| 17 Dec 2021 | INR | 40.3 | 40.3 | 38.5 | 38.95 | 38.95 | -0.55 (-1.39%) | 6,682 |
| 16 Dec 2021 | INR | 41.35 | 41.35 | 39.05 | 39.5 | 39.5 | +0.25 (+0.64%) | 11,414 |
| 15 Dec 2021 | INR | 39.35 | 41.3 | 38.4 | 39.25 | 39.25 | +0.2 (+0.51%) | 3,658 |
| 14 Dec 2021 | INR | 39.15 | 41.45 | 38 | 39.05 | 39.05 | -0.7 (-1.76%) | 11,921 |
| 13 Dec 2021 | INR | 39.7 | 42.95 | 39.4 | 39.75 | 39.75 | +0.05 (+0.13%) | 6,196 |
| 10 Dec 2021 | INR | 39.95 | 40 | 38.6 | 39.7 | 39.7 | +0.6 (+1.53%) | 6,667 |
| 9 Dec 2021 | INR | 39.25 | 40 | 38.25 | 39.1 | 39.1 | 0.0 (0.0%) | 12,445 |
| 8 Dec 2021 | INR | 37.1 | 39.65 | 37.1 | 39.1 | 39.1 | +2.25 (+6.11%) | 38,857 |
| 7 Dec 2021 | INR | 37.1 | 37.95 | 36.55 | 36.85 | 36.85 | -0.1 (-0.27%) | 15,534 |
| 6 Dec 2021 | INR | 40.35 | 40.6 | 33.1 | 36.95 | 36.95 | -3.1 (-7.74%) | 182,138 |
| 3 Dec 2021 | INR | 41 | 41.8 | 38.1 | 40.05 | 40.05 | -0.3 (-0.74%) | 38,292 |
| 2 Dec 2021 | INR | 41.35 | 41.35 | 39.1 | 40.35 | 40.35 | +0.35 (+0.88%) | 18,872 |
| 1 Dec 2021 | INR | 41.95 | 41.95 | 39.5 | 40 | 40 | -0.6 (-1.48%) | 25,912 |
| 30 Nov 2021 | INR | 43 | 43 | 40.55 | 40.6 | 40.6 | -0.55 (-1.34%) | 18,788 |
| 29 Nov 2021 | INR | 42.55 | 43.05 | 40.1 | 41.15 | 41.15 | -1.7 (-3.97%) | 9,349 |
| 28 Nov 2021 | INR | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 43.9 | 43.9 | 41.1 | 42.85 | 42.85 | -1.15 (-2.61%) | 7,152 |
| 25 Nov 2021 | INR | 42.5 | 44.95 | 40.3 | 44 | 44 | +1.95 (+4.64%) | 34,128 |
| 24 Nov 2021 | INR | 42.85 | 44 | 41.5 | 42.05 | 42.05 | +0.6 (+1.45%) | 10,240 |
| 23 Nov 2021 | INR | 40.25 | 42.6 | 40.25 | 41.45 | 41.45 | +0.95 (+2.35%) | 19,498 |
| 22 Nov 2021 | INR | 40.5 | 43.5 | 40.1 | 40.5 | 40.5 | -0.05 (-0.12%) | 11,691 |
| 18 Nov 2021 | INR | 41 | 41.8 | 39.75 | 40.55 | 40.55 | -0.5 (-1.22%) | 13,417 |
| 17 Nov 2021 | INR | 42.6 | 42.6 | 40.9 | 41.05 | 41.05 | +0.1 (+0.24%) | 1,827 |
| 16 Nov 2021 | INR | 41.3 | 41.3 | 40.1 | 40.95 | 40.95 | +0.5 (+1.24%) | 17,929 |
| 15 Nov 2021 | INR | 43.25 | 43.8 | 40.1 | 40.45 | 40.45 | -2.55 (-5.93%) | 24,864 |
| 12 Nov 2021 | INR | 43.4 | 43.65 | 41.8 | 43 | 43 | -0.3 (-0.69%) | 10,489 |
