| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 78.4 | 79.95 | 77.4 | 78.1 | 78.1 | +1.05 (+1.36%) | 40,486 |
| 21 Dec 2021 | INR | 80.1 | 82.85 | 76.25 | 77.05 | 77.05 | -3.75 (-4.64%) | 27,079 |
| 20 Dec 2021 | INR | 84.75 | 85.05 | 78.1 | 80.8 | 80.8 | -5 (-5.83%) | 41,730 |
| 17 Dec 2021 | INR | 91.15 | 91.3 | 85.1 | 85.8 | 85.8 | -5.3 (-5.82%) | 9,247 |
| 16 Dec 2021 | INR | 93.6 | 93.8 | 90.3 | 91.1 | 91.1 | -1.55 (-1.67%) | 5,299 |
| 15 Dec 2021 | INR | 92.15 | 98 | 92 | 92.65 | 92.65 | +1.55 (+1.70%) | 16,897 |
| 14 Dec 2021 | INR | 93 | 95.65 | 90.65 | 91.1 | 91.1 | +0.05 (+0.05%) | 11,405 |
| 13 Dec 2021 | INR | 92.1 | 96.7 | 89.55 | 91.05 | 91.05 | -3.2 (-3.40%) | 24,274 |
| 10 Dec 2021 | INR | 96.7 | 99.55 | 93.6 | 94.25 | 94.25 | -2.45 (-2.53%) | 28,793 |
| 9 Dec 2021 | INR | 92.25 | 99.55 | 89.75 | 96.7 | 96.7 | +0.15 (+0.16%) | 81,853 |
| 8 Dec 2021 | INR | 103.4 | 104.7 | 94.95 | 96.55 | 96.55 | -2.85 (-2.87%) | 97,468 |
| 7 Dec 2021 | INR | 85.4 | 99.4 | 83.1 | 99.4 | 99.4 | +16.55 (+19.98%) | 167,701 |
| 6 Dec 2021 | INR | 78.45 | 85.5 | 78.45 | 82.85 | 82.85 | +2.6 (+3.24%) | 81,105 |
| 3 Dec 2021 | INR | 80.1 | 83.5 | 78.1 | 80.25 | 80.25 | -0.45 (-0.56%) | 21,646 |
| 2 Dec 2021 | INR | 77 | 83.85 | 76.3 | 80.7 | 80.7 | +2.35 (+3.00%) | 79,637 |
| 1 Dec 2021 | INR | 72.25 | 84.8 | 69.55 | 78.35 | 78.35 | +7.65 (+10.82%) | 77,744 |
| 30 Nov 2021 | INR | 69.75 | 71.1 | 68 | 70.7 | 70.7 | +1.8 (+2.61%) | 13,327 |
| 29 Nov 2021 | INR | 68 | 69.75 | 67.1 | 68.9 | 68.9 | -1.85 (-2.61%) | 9,365 |
| 28 Nov 2021 | INR | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 69.9 | 72.95 | 69.9 | 70.75 | 70.75 | -2.05 (-2.82%) | 19,349 |
| 25 Nov 2021 | INR | 72.15 | 74 | 69.25 | 72.8 | 72.8 | +0.65 (+0.90%) | 6,855 |
| 24 Nov 2021 | INR | 74.05 | 74.05 | 70.65 | 72.15 | 72.15 | +2.4 (+3.44%) | 3,496 |
| 23 Nov 2021 | INR | 68.25 | 71.5 | 67.45 | 69.75 | 69.75 | +1.35 (+1.97%) | 11,438 |
| 22 Nov 2021 | INR | 70 | 70.8 | 68 | 68.4 | 68.4 | -0.75 (-1.08%) | 5,434 |
| 18 Nov 2021 | INR | 70 | 70.95 | 69 | 69.15 | 69.15 | -1.1 (-1.57%) | 3,344 |
| 17 Nov 2021 | INR | 71.6 | 72.4 | 70 | 70.25 | 70.25 | -1.5 (-2.09%) | 11,575 |
| 16 Nov 2021 | INR | 71.05 | 73.4 | 71.05 | 71.75 | 71.75 | -1.65 (-2.25%) | 12,822 |
| 15 Nov 2021 | INR | 77.05 | 77.1 | 72 | 73.4 | 73.4 | -2.4 (-3.17%) | 6,080 |
| 12 Nov 2021 | INR | 75.4 | 77.1 | 75.15 | 75.8 | 75.8 | +0.7 (+0.93%) | 2,485 |
