| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 83.95 | 85.4 | 82.1 | 83.95 | 83.95 | +1.1 (+1.33%) | 80,693 |
| 21 Dec 2021 | INR | 86.9 | 86.9 | 81 | 82.85 | 82.85 | +0.8 (+0.98%) | 17,710 |
| 20 Dec 2021 | INR | 85.6 | 85.9 | 80.1 | 82.05 | 82.05 | -2.95 (-3.47%) | 36,698 |
| 17 Dec 2021 | INR | 86.9 | 87 | 84.5 | 85 | 85 | -1.25 (-1.45%) | 29,604 |
| 16 Dec 2021 | INR | 88.7 | 89.65 | 85.6 | 86.25 | 86.25 | -2.4 (-2.71%) | 20,165 |
| 15 Dec 2021 | INR | 89.2 | 90.75 | 88 | 88.65 | 88.65 | -0.45 (-0.51%) | 29,776 |
| 14 Dec 2021 | INR | 89.55 | 90 | 88.35 | 89.1 | 89.1 | -0.9 (-1%) | 12,357 |
| 13 Dec 2021 | INR | 90.5 | 91.95 | 89.45 | 90 | 90 | +0.55 (+0.61%) | 26,739 |
| 10 Dec 2021 | INR | 90.3 | 90.5 | 88.75 | 89.45 | 89.45 | 0.0 (0.0%) | 17,873 |
| 9 Dec 2021 | INR | 90.95 | 90.95 | 89.3 | 89.45 | 89.45 | -0.55 (-0.61%) | 20,589 |
| 8 Dec 2021 | INR | 89.15 | 90.9 | 88.65 | 90 | 90 | +1.25 (+1.41%) | 36,819 |
| 7 Dec 2021 | INR | 85.9 | 89.85 | 85.9 | 88.75 | 88.75 | +1.5 (+1.72%) | 33,222 |
| 6 Dec 2021 | INR | 88.2 | 88.2 | 85.8 | 87.25 | 87.25 | +0.35 (+0.40%) | 18,341 |
| 3 Dec 2021 | INR | 88.6 | 89.2 | 86 | 86.9 | 86.9 | -0.8 (-0.91%) | 25,370 |
| 2 Dec 2021 | INR | 85.55 | 89.85 | 85.3 | 87.7 | 87.7 | +2.15 (+2.51%) | 30,171 |
| 1 Dec 2021 | INR | 85 | 86.9 | 84.4 | 85.55 | 85.55 | +0.1 (+0.12%) | 21,671 |
| 30 Nov 2021 | INR | 87.3 | 89.55 | 84.45 | 85.45 | 85.45 | +0.7 (+0.83%) | 37,271 |
| 29 Nov 2021 | INR | 87 | 87.25 | 83 | 84.75 | 84.75 | -1.7 (-1.97%) | 18,699 |
| 28 Nov 2021 | INR | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 89 | 90 | 86 | 86.45 | 86.45 | -3.1 (-3.46%) | 27,450 |
| 25 Nov 2021 | INR | 91.9 | 91.9 | 88.95 | 89.55 | 89.55 | +0.1 (+0.11%) | 25,767 |
| 24 Nov 2021 | INR | 90.75 | 91.65 | 88.3 | 89.45 | 89.45 | -0.05 (-0.06%) | 17,030 |
| 23 Nov 2021 | INR | 84.1 | 90.65 | 84.1 | 89.5 | 89.5 | +3.25 (+3.77%) | 23,800 |
| 22 Nov 2021 | INR | 90.8 | 90.8 | 84.45 | 86.25 | 86.25 | -1.4 (-1.60%) | 73,895 |
| 18 Nov 2021 | INR | 87.15 | 89.55 | 85.95 | 87.65 | 87.65 | -0.6 (-0.68%) | 31,324 |
| 17 Nov 2021 | INR | 89.25 | 91.1 | 87.6 | 88.25 | 88.25 | -0.4 (-0.45%) | 42,760 |
| 16 Nov 2021 | INR | 87.2 | 89.6 | 86.95 | 88.65 | 88.65 | +0.95 (+1.08%) | 40,794 |
| 15 Nov 2021 | INR | 89.15 | 91.4 | 86.3 | 87.7 | 87.7 | -1.45 (-1.63%) | 25,833 |
| 12 Nov 2021 | INR | 90 | 90.6 | 88.5 | 89.15 | 89.15 | -0.55 (-0.61%) | 34,335 |
