| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 70.9 | 71.5 | 69 | 71.1 | 71.1 | +2 (+2.89%) | 11,626 |
| 21 Dec 2021 | INR | 68.65 | 71.85 | 67.9 | 69.1 | 69.1 | +0.9 (+1.32%) | 9,560 |
| 20 Dec 2021 | INR | 72.55 | 73.7 | 67.95 | 68.2 | 68.2 | -4.25 (-5.87%) | 36,943 |
| 17 Dec 2021 | INR | 74.9 | 74.9 | 71.8 | 72.45 | 72.45 | -1.1 (-1.50%) | 15,447 |
| 16 Dec 2021 | INR | 75.1 | 75.45 | 72.8 | 73.55 | 73.55 | -1.95 (-2.58%) | 29,460 |
| 15 Dec 2021 | INR | 78.4 | 78.6 | 75.05 | 75.5 | 75.5 | -0.7 (-0.92%) | 36,143 |
| 14 Dec 2021 | INR | 74.7 | 76.95 | 74.5 | 76.2 | 76.2 | -0.55 (-0.72%) | 13,104 |
| 13 Dec 2021 | INR | 79 | 79 | 75.2 | 76.75 | 76.75 | -0.15 (-0.20%) | 9,745 |
| 10 Dec 2021 | INR | 77.8 | 78.5 | 76.5 | 76.9 | 76.9 | +0.25 (+0.33%) | 16,528 |
| 9 Dec 2021 | INR | 75.05 | 77 | 75.05 | 76.65 | 76.65 | +1 (+1.32%) | 29,892 |
| 8 Dec 2021 | INR | 75.8 | 77.05 | 74 | 75.65 | 75.65 | +0.9 (+1.20%) | 16,233 |
| 7 Dec 2021 | INR | 76 | 76.55 | 73.95 | 74.75 | 74.75 | +0.1 (+0.13%) | 18,758 |
| 6 Dec 2021 | INR | 75 | 75.9 | 73.25 | 74.65 | 74.65 | -0.35 (-0.47%) | 20,766 |
| 3 Dec 2021 | INR | 74.45 | 75.9 | 72.15 | 75 | 75 | +2.05 (+2.81%) | 19,288 |
| 2 Dec 2021 | INR | 77.9 | 77.9 | 72.2 | 72.95 | 72.95 | -1.45 (-1.95%) | 17,678 |
| 1 Dec 2021 | INR | 75.15 | 75.9 | 73 | 74.4 | 74.4 | +0.05 (+0.07%) | 29,388 |
| 30 Nov 2021 | INR | 75.65 | 77.5 | 74 | 74.35 | 74.35 | +0.55 (+0.75%) | 27,653 |
| 29 Nov 2021 | INR | 75.3 | 76.25 | 70.55 | 73.8 | 73.8 | -1.5 (-1.99%) | 48,323 |
| 28 Nov 2021 | INR | 75.3 | 75.3 | 75.3 | 75.3 | 75.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 75.3 | 75.3 | 75.3 | 75.3 | 75.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 82.5 | 82.5 | 74.1 | 75.3 | 75.3 | -7.6 (-9.17%) | 135,641 |
| 25 Nov 2021 | INR | 81.4 | 87.4 | 79.45 | 82.9 | 82.9 | +3.05 (+3.82%) | 206,725 |
| 24 Nov 2021 | INR | 80 | 83.9 | 76 | 79.85 | 79.85 | +1.65 (+2.11%) | 160,252 |
| 23 Nov 2021 | INR | 75 | 78.4 | 73.3 | 78.2 | 78.2 | +2.3 (+3.03%) | 12,072 |
| 22 Nov 2021 | INR | 79.95 | 80.95 | 75 | 75.9 | 75.9 | -3.05 (-3.86%) | 23,077 |
| 18 Nov 2021 | INR | 82.45 | 84 | 77.5 | 78.95 | 78.95 | -3.5 (-4.24%) | 76,014 |
| 17 Nov 2021 | INR | 85.6 | 85.6 | 80.5 | 82.45 | 82.45 | -1.05 (-1.26%) | 25,415 |
| 16 Nov 2021 | INR | 80.7 | 85.8 | 78.6 | 83.5 | 83.5 | +3.55 (+4.44%) | 119,105 |
| 15 Nov 2021 | INR | 83.25 | 84 | 78 | 79.95 | 79.95 | -2.7 (-3.27%) | 28,238 |
| 12 Nov 2021 | INR | 79.05 | 84 | 79.05 | 82.65 | 82.65 | +0.9 (+1.10%) | 14,261 |
