| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 87.8 | 87.8 | 81.1 | 82.2 | 82.2 | +0.05 (+0.06%) | 2,757 |
| 21 Dec 2021 | INR | 82.2 | 84.45 | 82.05 | 82.15 | 82.15 | -1.05 (-1.26%) | 1,587 |
| 20 Dec 2021 | INR | 85.1 | 86.6 | 82.55 | 83.2 | 83.2 | -2.9 (-3.37%) | 14,161 |
| 17 Dec 2021 | INR | 85 | 89 | 84.25 | 86.1 | 86.1 | +3.7 (+4.49%) | 15,854 |
| 16 Dec 2021 | INR | 82.85 | 84 | 80.3 | 82.4 | 82.4 | +0.55 (+0.67%) | 3,236 |
| 15 Dec 2021 | INR | 82.95 | 83 | 78.6 | 81.85 | 81.85 | +1.75 (+2.18%) | 3,789 |
| 14 Dec 2021 | INR | 80.3 | 82 | 79.1 | 80.1 | 80.1 | +0.05 (+0.06%) | 6,383 |
| 13 Dec 2021 | INR | 78.6 | 80.9 | 78.6 | 80.05 | 80.05 | +0.8 (+1.01%) | 1,001 |
| 10 Dec 2021 | INR | 79.75 | 80.9 | 76.15 | 79.25 | 79.25 | +1.1 (+1.41%) | 2,247 |
| 9 Dec 2021 | INR | 80 | 80 | 77.75 | 78.15 | 78.15 | -0.5 (-0.64%) | 1,263 |
| 8 Dec 2021 | INR | 77.1 | 80 | 77.1 | 78.65 | 78.65 | -0.4 (-0.51%) | 1,758 |
| 7 Dec 2021 | INR | 76.6 | 81 | 76.6 | 79.05 | 79.05 | +2.9 (+3.81%) | 2,510 |
| 6 Dec 2021 | INR | 75.05 | 77.15 | 74.6 | 76.15 | 76.15 | +1.15 (+1.53%) | 3,011 |
| 3 Dec 2021 | INR | 75.15 | 75.9 | 74.2 | 75 | 75 | -0.45 (-0.60%) | 3,610 |
| 2 Dec 2021 | INR | 76.2 | 76.4 | 75.15 | 75.45 | 75.45 | -0.25 (-0.33%) | 1,161 |
| 1 Dec 2021 | INR | 75.6 | 78.8 | 75 | 75.7 | 75.7 | -0.8 (-1.05%) | 4,161 |
| 30 Nov 2021 | INR | 76.6 | 77.9 | 76.15 | 76.5 | 76.5 | 0.0 (0.0%) | 1,318 |
| 29 Nov 2021 | INR | 77.7 | 79.25 | 76.1 | 76.5 | 76.5 | -2.5 (-3.16%) | 5,445 |
| 28 Nov 2021 | INR | 79 | 79 | 79 | 79 | 79 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 79 | 79 | 79 | 79 | 79 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 79.5 | 79.5 | 77.8 | 79 | 79 | -0.6 (-0.75%) | 172 |
| 25 Nov 2021 | INR | 78.05 | 82.6 | 76 | 79.6 | 79.6 | +1.5 (+1.92%) | 2,191 |
| 24 Nov 2021 | INR | 79.8 | 79.9 | 78.05 | 78.1 | 78.1 | -0.1 (-0.13%) | 936 |
| 23 Nov 2021 | INR | 78.75 | 78.75 | 74.8 | 78.2 | 78.2 | +1.1 (+1.43%) | 1,909 |
| 22 Nov 2021 | INR | 77.7 | 79.35 | 77.1 | 77.1 | 77.1 | -0.55 (-0.71%) | 1,904 |
| 18 Nov 2021 | INR | 78.95 | 79.3 | 77.65 | 77.65 | 77.65 | -1.45 (-1.83%) | 2,830 |
| 17 Nov 2021 | INR | 80.8 | 80.8 | 78.9 | 79.1 | 79.1 | -0.5 (-0.63%) | 616 |
| 16 Nov 2021 | INR | 77.55 | 79.8 | 77.55 | 79.6 | 79.6 | +2.05 (+2.64%) | 2,020 |
| 15 Nov 2021 | INR | 80.15 | 81.1 | 74.3 | 77.55 | 77.55 | -4.55 (-5.54%) | 9,303 |
| 12 Nov 2021 | INR | 81.25 | 82.9 | 81.25 | 82.1 | 82.1 | +0.1 (+0.12%) | 5,910 |
