| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 76.7 | 77.2 | 75.45 | 76.5 | 76.5 | +1.15 (+1.53%) | 738,362 |
| 21 Dec 2021 | INR | 74.75 | 77.4 | 74.65 | 75.35 | 75.35 | +1.55 (+2.10%) | 1,396,606 |
| 20 Dec 2021 | INR | 79.1 | 79.2 | 72.85 | 73.8 | 73.8 | -6.45 (-8.04%) | 3,430,614 |
| 17 Dec 2021 | INR | 79.05 | 82.85 | 76.4 | 80.25 | 80.25 | +0.75 (+0.94%) | 2,861,897 |
| 16 Dec 2021 | INR | 82.5 | 83 | 78.6 | 79.5 | 79.5 | -2.3 (-2.81%) | 1,861,822 |
| 15 Dec 2021 | INR | 80.55 | 84.3 | 80.55 | 81.8 | 81.8 | +1.35 (+1.68%) | 3,281,558 |
| 14 Dec 2021 | INR | 86.8 | 86.8 | 79.85 | 80.45 | 80.45 | -6.95 (-7.95%) | 5,451,535 |
| 13 Dec 2021 | INR | 89 | 91.8 | 86.4 | 87.4 | 87.4 | +0.6 (+0.69%) | 3,950,139 |
| 10 Dec 2021 | INR | 92.2 | 93.7 | 85.5 | 86.8 | 86.8 | -5.55 (-6.01%) | 3,242,037 |
| 9 Dec 2021 | INR | 87.3 | 93.6 | 86.25 | 92.35 | 92.35 | +5.4 (+6.21%) | 5,707,403 |
| 8 Dec 2021 | INR | 78.4 | 89.2 | 78.4 | 86.95 | 86.95 | +9.2 (+11.83%) | 4,978,402 |
| 7 Dec 2021 | INR | 81.8 | 84.15 | 77 | 77.75 | 77.75 | -0.6 (-0.77%) | 4,809,694 |
| 6 Dec 2021 | INR | 71.3 | 78.35 | 70.15 | 78.35 | 78.35 | +7.1 (+9.96%) | 5,417,364 |
| 3 Dec 2021 | INR | 72.4 | 73.2 | 70.9 | 71.25 | 71.25 | -0.7 (-0.97%) | 472,340 |
| 2 Dec 2021 | INR | 71.15 | 73.1 | 70.7 | 71.95 | 71.95 | +1.1 (+1.55%) | 440,482 |
| 1 Dec 2021 | INR | 73.2 | 73.85 | 70.5 | 70.85 | 70.85 | -1.1 (-1.53%) | 586,158 |
| 30 Nov 2021 | INR | 70.05 | 73.55 | 69.5 | 71.95 | 71.95 | +1.9 (+2.71%) | 973,864 |
| 29 Nov 2021 | INR | 73.7 | 73.7 | 68.1 | 70.05 | 70.05 | -2.75 (-3.78%) | 677,931 |
| 28 Nov 2021 | INR | 72.8 | 72.8 | 72.8 | 72.8 | 72.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 72.8 | 72.8 | 72.8 | 72.8 | 72.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 75 | 76.25 | 72 | 72.8 | 72.8 | -4.1 (-5.33%) | 1,272,665 |
| 25 Nov 2021 | INR | 75.9 | 79.05 | 75.55 | 76.9 | 76.9 | +1.4 (+1.85%) | 873,176 |
| 24 Nov 2021 | INR | 75.85 | 77.9 | 74 | 75.5 | 75.5 | +0.25 (+0.33%) | 1,651,680 |
| 23 Nov 2021 | INR | 70 | 76 | 69.65 | 75.25 | 75.25 | +4.95 (+7.04%) | 863,870 |
| 22 Nov 2021 | INR | 73.45 | 74.6 | 69.1 | 70.3 | 70.3 | -2.5 (-3.43%) | 618,745 |
| 18 Nov 2021 | INR | 74.5 | 75.2 | 72.1 | 72.8 | 72.8 | -1.9 (-2.54%) | 648,891 |
| 17 Nov 2021 | INR | 74.05 | 77.7 | 74.05 | 74.7 | 74.7 | +0.6 (+0.81%) | 689,791 |
| 16 Nov 2021 | INR | 74 | 76.2 | 73.7 | 74.1 | 74.1 | -0.35 (-0.47%) | 549,623 |
| 15 Nov 2021 | INR | 75.65 | 76.1 | 73.65 | 74.45 | 74.45 | -1.2 (-1.59%) | 289,511 |
| 12 Nov 2021 | INR | 74.3 | 76.95 | 73.15 | 75.65 | 75.65 | +2 (+2.72%) | 721,305 |
