| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 51.25 | 54.25 | 51.25 | 53.05 | 53.05 | +2.4 (+4.74%) | 1,245,212 |
| 27 Dec 2021 | INR | 50.3 | 50.9 | 49.65 | 50.65 | 50.65 | +0.8 (+1.60%) | 263,470 |
| 24 Dec 2021 | INR | 50.6 | 51.5 | 49.65 | 49.85 | 49.85 | -0.4 (-0.80%) | 344,172 |
| 23 Dec 2021 | INR | 50.35 | 51.35 | 49.85 | 50.25 | 50.25 | 0.0 (0.0%) | 309,704 |
| 22 Dec 2021 | INR | 50 | 51.1 | 50 | 50.25 | 50.25 | +0.8 (+1.62%) | 379,353 |
| 21 Dec 2021 | INR | 48 | 50.25 | 48 | 49.45 | 49.45 | +2.2 (+4.66%) | 546,180 |
| 20 Dec 2021 | INR | 45.25 | 47.9 | 45.25 | 47.25 | 47.25 | +0.75 (+1.61%) | 450,275 |
| 17 Dec 2021 | INR | 48.35 | 48.7 | 46 | 46.5 | 46.5 | -1.85 (-3.83%) | 238,015 |
| 16 Dec 2021 | INR | 50.5 | 51.2 | 48.15 | 48.35 | 48.35 | -1.7 (-3.40%) | 268,413 |
| 15 Dec 2021 | INR | 51 | 51.45 | 49.2 | 50.05 | 50.05 | -0.65 (-1.28%) | 272,458 |
| 14 Dec 2021 | INR | 51 | 51.7 | 50.4 | 50.7 | 50.7 | -0.45 (-0.88%) | 323,519 |
| 13 Dec 2021 | INR | 53.2 | 54 | 50.7 | 51.15 | 51.15 | -1.4 (-2.66%) | 620,669 |
| 10 Dec 2021 | INR | 52.1 | 53.4 | 51.35 | 52.55 | 52.55 | +0.8 (+1.55%) | 784,035 |
| 9 Dec 2021 | INR | 51.15 | 53.2 | 50.65 | 51.75 | 51.75 | -0.1 (-0.19%) | 960,677 |
| 8 Dec 2021 | INR | 50.3 | 54.15 | 50.3 | 51.85 | 51.85 | +2.25 (+4.54%) | 3,715,282 |
| 7 Dec 2021 | INR | 49.75 | 51.3 | 48.7 | 49.6 | 49.6 | +0.4 (+0.81%) | 1,075,148 |
| 6 Dec 2021 | INR | 48 | 51.35 | 46 | 49.2 | 49.2 | +1.8 (+3.80%) | 3,298,113 |
| 3 Dec 2021 | INR | 40.5 | 48.05 | 40.5 | 47.4 | 47.4 | +7.35 (+18.35%) | 4,501,972 |
| 2 Dec 2021 | INR | 41.8 | 42.25 | 39.45 | 40.05 | 40.05 | -1.15 (-2.79%) | 848,248 |
| 1 Dec 2021 | INR | 43.6 | 45 | 40.85 | 41.2 | 41.2 | -2.3 (-5.29%) | 1,212,956 |
| 30 Nov 2021 | INR | 45.85 | 46.6 | 43.1 | 43.5 | 43.5 | -2.1 (-4.61%) | 599,588 |
| 29 Nov 2021 | INR | 48.4 | 48.85 | 45.4 | 45.6 | 45.6 | -2.45 (-5.10%) | 404,297 |
| 26 Nov 2021 | INR | 49.5 | 51.2 | 47.7 | 48.05 | 48.05 | -2.35 (-4.66%) | 854,234 |
| 25 Nov 2021 | INR | 47.6 | 51.8 | 47.25 | 50.4 | 50.4 | +2.7 (+5.66%) | 1,428,646 |
| 24 Nov 2021 | INR | 47.25 | 48.75 | 47.25 | 47.7 | 47.7 | +0.45 (+0.95%) | 237,775 |
| 23 Nov 2021 | INR | 45.75 | 47.6 | 45.65 | 47.25 | 47.25 | +1.35 (+2.94%) | 163,409 |
| 22 Nov 2021 | INR | 48.1 | 48.15 | 45.2 | 45.9 | 45.9 | -1.7 (-3.57%) | 247,178 |
| 18 Nov 2021 | INR | 50 | 51.6 | 47.3 | 47.6 | 47.6 | -2.15 (-4.32%) | 440,524 |
| 17 Nov 2021 | INR | 47.5 | 52.2 | 46.5 | 49.75 | 49.75 | +3.25 (+6.99%) | 906,753 |
| 16 Nov 2021 | INR | 49 | 49.2 | 46.3 | 46.5 | 46.5 | -2.5 (-5.10%) | 730,421 |
