| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 69.45 | 72.25 | 67.3 | 67.65 | 67.65 | -1.4 (-2.03%) | 4,872 |
| 21 Dec 2021 | INR | 73.7 | 76.75 | 68.65 | 69.05 | 69.05 | -3.6 (-4.96%) | 4,554 |
| 20 Dec 2021 | INR | 71.2 | 73.95 | 69.5 | 72.65 | 72.65 | -0.95 (-1.29%) | 2,786 |
| 17 Dec 2021 | INR | 76 | 82.6 | 70.2 | 73.6 | 73.6 | -1.5 (-2.00%) | 41,432 |
| 16 Dec 2021 | INR | 70.9 | 75.1 | 68.5 | 75.1 | 75.1 | +6.8 (+9.96%) | 9,356 |
| 15 Dec 2021 | INR | 58.7 | 68.3 | 58.7 | 68.3 | 68.3 | +6.2 (+9.98%) | 4,072 |
| 14 Dec 2021 | INR | 61.2 | 63 | 60.65 | 62.1 | 62.1 | -0.1 (-0.16%) | 726 |
| 13 Dec 2021 | INR | 62.5 | 62.55 | 59 | 62.2 | 62.2 | +0.65 (+1.06%) | 2,408 |
| 10 Dec 2021 | INR | 61.7 | 62 | 60.95 | 61.55 | 61.55 | +0.4 (+0.65%) | 527 |
| 9 Dec 2021 | INR | 62.6 | 62.6 | 60.5 | 61.15 | 61.15 | -0.2 (-0.33%) | 258 |
| 8 Dec 2021 | INR | 61.95 | 64 | 60.3 | 61.35 | 61.35 | +0.95 (+1.57%) | 1,469 |
| 7 Dec 2021 | INR | 61.55 | 63.8 | 60.4 | 60.4 | 60.4 | +1.8 (+3.07%) | 320 |
| 6 Dec 2021 | INR | 58 | 60.8 | 57.55 | 58.6 | 58.6 | -1.8 (-2.98%) | 4,421 |
| 3 Dec 2021 | INR | 62 | 62 | 58.9 | 60.4 | 60.4 | +1 (+1.68%) | 2,390 |
| 2 Dec 2021 | INR | 59.6 | 61.8 | 58.6 | 59.4 | 59.4 | -0.55 (-0.92%) | 341 |
| 1 Dec 2021 | INR | 59.1 | 59.95 | 59.05 | 59.95 | 59.95 | +2.35 (+4.08%) | 27 |
| 30 Nov 2021 | INR | 58.05 | 58.8 | 57.6 | 57.6 | 57.6 | -0.65 (-1.12%) | 287 |
| 29 Nov 2021 | INR | 59 | 60.25 | 56.8 | 58.25 | 58.25 | -1.45 (-2.43%) | 672 |
| 28 Nov 2021 | INR | 59.7 | 59.7 | 59.7 | 59.7 | 59.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 59.7 | 59.7 | 59.7 | 59.7 | 59.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 62.35 | 63.3 | 59.7 | 59.7 | 59.7 | -0.6 (-1.00%) | 1,370 |
| 25 Nov 2021 | INR | 60.9 | 61.45 | 58.1 | 60.3 | 60.3 | +1.75 (+2.99%) | 582 |
| 24 Nov 2021 | INR | 57.5 | 59.8 | 57.05 | 58.55 | 58.55 | +0.1 (+0.17%) | 477 |
| 23 Nov 2021 | INR | 56.75 | 61.55 | 56.75 | 58.45 | 58.45 | -0.25 (-0.43%) | 2,140 |
| 22 Nov 2021 | INR | 60.25 | 61.15 | 57.6 | 58.7 | 58.7 | -1.4 (-2.33%) | 342 |
| 18 Nov 2021 | INR | 61.8 | 61.8 | 59.1 | 60.1 | 60.1 | -0.95 (-1.56%) | 40 |
| 17 Nov 2021 | INR | 61.2 | 62.75 | 60.6 | 61.05 | 61.05 | +0.05 (+0.08%) | 5,483 |
| 16 Nov 2021 | INR | 63.45 | 63.45 | 61 | 61 | 61 | -1.6 (-2.56%) | 198 |
| 15 Nov 2021 | INR | 65.8 | 65.8 | 60.1 | 62.6 | 62.6 | -0.45 (-0.71%) | 5,389 |
| 12 Nov 2021 | INR | 63.45 | 63.85 | 62.55 | 63.05 | 63.05 | +0.85 (+1.37%) | 2,358 |
