| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 53.95 | 54.15 | 52.8 | 53.5 | 53.5 | +1 (+1.90%) | 56,234 |
| 21 Dec 2021 | INR | 51.8 | 53.9 | 51.8 | 52.5 | 52.5 | +0.9 (+1.74%) | 60,395 |
| 20 Dec 2021 | INR | 51 | 53.35 | 50.85 | 51.6 | 51.6 | -1.95 (-3.64%) | 115,239 |
| 17 Dec 2021 | INR | 56.35 | 56.35 | 53.2 | 53.55 | 53.55 | -2.05 (-3.69%) | 59,823 |
| 16 Dec 2021 | INR | 56.3 | 57.05 | 55.5 | 55.6 | 55.6 | -0.8 (-1.42%) | 74,757 |
| 15 Dec 2021 | INR | 56.4 | 57.2 | 56.3 | 56.4 | 56.4 | -0.3 (-0.53%) | 57,253 |
| 14 Dec 2021 | INR | 58.6 | 58.6 | 56.4 | 56.7 | 56.7 | -0.85 (-1.48%) | 34,444 |
| 13 Dec 2021 | INR | 58.5 | 58.8 | 57.15 | 57.55 | 57.55 | -0.05 (-0.09%) | 104,724 |
| 10 Dec 2021 | INR | 59.15 | 59.15 | 57.2 | 57.6 | 57.6 | 0.0 (0.0%) | 75,773 |
| 9 Dec 2021 | INR | 58.15 | 58.5 | 57.15 | 57.6 | 57.6 | -0.05 (-0.09%) | 84,738 |
| 8 Dec 2021 | INR | 59.4 | 59.65 | 57.3 | 57.65 | 57.65 | -1.05 (-1.79%) | 97,148 |
| 7 Dec 2021 | INR | 55.05 | 59.75 | 55.05 | 58.7 | 58.7 | +2.9 (+5.20%) | 149,716 |
| 6 Dec 2021 | INR | 56 | 57.35 | 50.85 | 55.8 | 55.8 | -5.3 (-8.67%) | 549,546 |
| 3 Dec 2021 | INR | 61.35 | 62.35 | 61 | 61.1 | 61.1 | +0.4 (+0.66%) | 69,532 |
| 2 Dec 2021 | INR | 58.8 | 60.95 | 58.5 | 60.7 | 60.7 | +2.15 (+3.67%) | 65,271 |
| 1 Dec 2021 | INR | 59.3 | 59.3 | 57.8 | 58.55 | 58.55 | +0.6 (+1.04%) | 39,383 |
| 30 Nov 2021 | INR | 60.25 | 61.3 | 57.15 | 57.95 | 57.95 | -1.9 (-3.17%) | 180,662 |
| 29 Nov 2021 | INR | 61 | 62.35 | 59.35 | 59.85 | 59.85 | -3.5 (-5.52%) | 185,460 |
| 28 Nov 2021 | INR | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 65.2 | 66.05 | 63 | 63.35 | 63.35 | -2.8 (-4.23%) | 106,470 |
| 25 Nov 2021 | INR | 66.5 | 66.8 | 66 | 66.15 | 66.15 | -0.2 (-0.30%) | 42,458 |
| 24 Nov 2021 | INR | 66.65 | 67.9 | 66.05 | 66.35 | 66.35 | +0.2 (+0.30%) | 44,653 |
| 23 Nov 2021 | INR | 64.15 | 66.4 | 63.75 | 66.15 | 66.15 | +1.1 (+1.69%) | 93,435 |
| 22 Nov 2021 | INR | 68.5 | 68.5 | 64.35 | 65.05 | 65.05 | -3.3 (-4.83%) | 129,000 |
| 18 Nov 2021 | INR | 66.45 | 69.3 | 65.95 | 68.35 | 68.35 | +1.35 (+2.01%) | 104,835 |
| 17 Nov 2021 | INR | 66.45 | 69 | 66.15 | 67 | 67 | +0.6 (+0.90%) | 112,414 |
| 16 Nov 2021 | INR | 66.95 | 67.65 | 65.7 | 66.4 | 66.4 | -0.2 (-0.30%) | 45,014 |
| 15 Nov 2021 | INR | 68.15 | 68.55 | 66.1 | 66.6 | 66.6 | -1.55 (-2.27%) | 84,845 |
| 12 Nov 2021 | INR | 68.75 | 69.1 | 67.9 | 68.15 | 68.15 | -0.1 (-0.15%) | 58,069 |
