| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 70.4 | 72 | 70.05 | 71.4 | 71.4 | +1.65 (+2.37%) | 12,333 |
| 21 Dec 2021 | INR | 68.25 | 71.45 | 68 | 69.75 | 69.75 | -0.05 (-0.07%) | 10,513 |
| 20 Dec 2021 | INR | 70.05 | 72.4 | 69.15 | 69.8 | 69.8 | -2.6 (-3.59%) | 14,122 |
| 17 Dec 2021 | INR | 70.2 | 73.95 | 70.2 | 72.4 | 72.4 | -1.55 (-2.10%) | 16,317 |
| 16 Dec 2021 | INR | 72.05 | 75.9 | 72.05 | 73.95 | 73.95 | -0.1 (-0.14%) | 4,458 |
| 15 Dec 2021 | INR | 74.1 | 75.7 | 74 | 74.05 | 74.05 | 0.0 (0.0%) | 5,867 |
| 14 Dec 2021 | INR | 74.55 | 75.45 | 73.5 | 74.05 | 74.05 | +0.55 (+0.75%) | 9,133 |
| 13 Dec 2021 | INR | 73.25 | 76.4 | 71.25 | 73.5 | 73.5 | +0.25 (+0.34%) | 40,039 |
| 10 Dec 2021 | INR | 73.55 | 74.9 | 72 | 73.25 | 73.25 | -0.4 (-0.54%) | 8,874 |
| 9 Dec 2021 | INR | 73.4 | 74.9 | 73.4 | 73.65 | 73.65 | +0.25 (+0.34%) | 9,790 |
| 8 Dec 2021 | INR | 76.8 | 82.8 | 70.35 | 73.4 | 73.4 | -2.1 (-2.78%) | 126,626 |
| 7 Dec 2021 | INR | 76.85 | 76.85 | 74.3 | 75.5 | 75.5 | +1.75 (+2.37%) | 8,428 |
| 6 Dec 2021 | INR | 77.2 | 77.2 | 71.05 | 73.75 | 73.75 | +0.2 (+0.27%) | 17,188 |
| 3 Dec 2021 | INR | 74.35 | 75.45 | 72.55 | 73.55 | 73.55 | +0.2 (+0.27%) | 32,740 |
| 2 Dec 2021 | INR | 75.6 | 75.6 | 72.7 | 73.35 | 73.35 | -0.45 (-0.61%) | 5,061 |
| 1 Dec 2021 | INR | 72.9 | 73.8 | 69 | 73.8 | 73.8 | +3.45 (+4.90%) | 21,168 |
| 30 Nov 2021 | INR | 69.55 | 73.5 | 69.5 | 70.35 | 70.35 | -1.05 (-1.47%) | 12,681 |
| 29 Nov 2021 | INR | 72.1 | 74 | 71.3 | 71.4 | 71.4 | -3.6 (-4.80%) | 23,781 |
| 28 Nov 2021 | INR | 75 | 75 | 75 | 75 | 75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 75 | 75 | 75 | 75 | 75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 77 | 77.8 | 74.5 | 75 | 75 | -0.3 (-0.40%) | 34,390 |
| 25 Nov 2021 | INR | 70.35 | 75.3 | 69.05 | 75.3 | 75.3 | +3.55 (+4.95%) | 37,001 |
| 24 Nov 2021 | INR | 75.45 | 75.45 | 70.15 | 71.75 | 71.75 | -0.9 (-1.24%) | 13,221 |
| 23 Nov 2021 | INR | 71.15 | 73.35 | 68.1 | 72.65 | 72.65 | +1.5 (+2.11%) | 7,391 |
| 22 Nov 2021 | INR | 75 | 75.8 | 70.55 | 71.15 | 71.15 | -3.1 (-4.18%) | 33,127 |
| 18 Nov 2021 | INR | 78.25 | 78.25 | 73.5 | 74.25 | 74.25 | -1.85 (-2.43%) | 47,510 |
| 17 Nov 2021 | INR | 77.2 | 77.5 | 74 | 76.1 | 76.1 | -1.3 (-1.68%) | 41,904 |
| 16 Nov 2021 | INR | 74 | 78.25 | 74 | 77.4 | 77.4 | +2.85 (+3.82%) | 41,767 |
| 15 Nov 2021 | INR | 75.6 | 75.7 | 72.25 | 74.55 | 74.55 | +1.3 (+1.77%) | 33,698 |
| 12 Nov 2021 | INR | 76.95 | 76.95 | 73.1 | 73.25 | 73.25 | -1.75 (-2.33%) | 16,252 |
