| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 72.3 | 77.9 | 72.3 | 76.6 | 76.6 | +1.75 (+2.34%) | 54,776 |
| 21 Dec 2021 | INR | 73.85 | 78 | 71.6 | 74.85 | 74.85 | -0.5 (-0.66%) | 43,919 |
| 20 Dec 2021 | INR | 75.55 | 78.2 | 75.35 | 75.35 | 75.35 | -3.95 (-4.98%) | 59,745 |
| 17 Dec 2021 | INR | 78.95 | 80 | 76.15 | 79.3 | 79.3 | +1.75 (+2.26%) | 85,046 |
| 16 Dec 2021 | INR | 80.5 | 81.4 | 76.75 | 77.55 | 77.55 | -2.25 (-2.82%) | 58,098 |
| 15 Dec 2021 | INR | 80.95 | 80.95 | 78 | 79.8 | 79.8 | +0.3 (+0.38%) | 40,152 |
| 14 Dec 2021 | INR | 84 | 84 | 79.25 | 79.5 | 79.5 | -3.9 (-4.68%) | 106,843 |
| 13 Dec 2021 | INR | 86.65 | 86.65 | 82 | 83.4 | 83.4 | -0.7 (-0.83%) | 68,438 |
| 10 Dec 2021 | INR | 87.7 | 87.7 | 81.55 | 84.1 | 84.1 | +0.3 (+0.36%) | 37,552 |
| 9 Dec 2021 | INR | 84.95 | 84.95 | 81 | 83.8 | 83.8 | -0.35 (-0.42%) | 61,079 |
| 8 Dec 2021 | INR | 89.75 | 89.75 | 81.8 | 84.15 | 84.15 | -1.95 (-2.26%) | 31,428 |
| 7 Dec 2021 | INR | 87.6 | 87.75 | 85.2 | 86.1 | 86.1 | +2.5 (+2.99%) | 54,274 |
| 6 Dec 2021 | INR | 83.6 | 83.6 | 80.5 | 83.6 | 83.6 | +3.95 (+4.96%) | 164,256 |
| 3 Dec 2021 | INR | 78 | 79.95 | 75.35 | 79.65 | 79.65 | +3.5 (+4.60%) | 68,581 |
| 2 Dec 2021 | INR | 75.5 | 79.85 | 75.25 | 76.15 | 76.15 | +0.1 (+0.13%) | 75,585 |
| 1 Dec 2021 | INR | 79.75 | 79.8 | 75.25 | 76.05 | 76.05 | -2.7 (-3.43%) | 270,438 |
| 30 Nov 2021 | INR | 76.6 | 80.6 | 76.6 | 78.75 | 78.75 | -0.9 (-1.13%) | 36,747 |
| 29 Nov 2021 | INR | 78.2 | 83 | 78.05 | 79.65 | 79.65 | -2.35 (-2.87%) | 36,646 |
| 28 Nov 2021 | INR | 82 | 82 | 82 | 82 | 82 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 82 | 82 | 82 | 82 | 82 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 78.25 | 83.9 | 78.25 | 82 | 82 | +0.95 (+1.17%) | 79,071 |
| 25 Nov 2021 | INR | 78.15 | 82.7 | 78.15 | 81.05 | 81.05 | -0.25 (-0.31%) | 50,741 |
| 24 Nov 2021 | INR | 80.8 | 83 | 80.8 | 81.3 | 81.3 | +0.9 (+1.12%) | 37,886 |
| 23 Nov 2021 | INR | 80 | 80.85 | 76.05 | 80.4 | 80.4 | +3.2 (+4.15%) | 92,572 |
| 22 Nov 2021 | INR | 75.55 | 80.45 | 75.55 | 77.2 | 77.2 | -1.5 (-1.91%) | 65,867 |
| 18 Nov 2021 | INR | 81.75 | 81.95 | 78.25 | 78.7 | 78.7 | -1.45 (-1.81%) | 58,070 |
| 17 Nov 2021 | INR | 76 | 83.95 | 76 | 80.15 | 80.15 | +0.15 (+0.19%) | 384,670 |
| 16 Nov 2021 | INR | 84.95 | 84.95 | 80 | 80 | 80 | -4.2 (-4.99%) | 103,638 |
| 15 Nov 2021 | INR | 87 | 88.95 | 83.15 | 84.2 | 84.2 | -3.3 (-3.77%) | 112,707 |
| 12 Nov 2021 | INR | 92.9 | 92.9 | 86.65 | 87.5 | 87.5 | -3.35 (-3.69%) | 72,395 |
