| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 70 | 74.15 | 70 | 73.35 | 73.35 | +0.3 (+0.41%) | 2,290 |
| 21 Dec 2021 | INR | 72.6 | 74.95 | 72.25 | 73.05 | 73.05 | +1.8 (+2.53%) | 2,997 |
| 20 Dec 2021 | INR | 77 | 77.55 | 69.9 | 71.25 | 71.25 | -5.3 (-6.92%) | 10,166 |
| 17 Dec 2021 | INR | 79 | 79.05 | 76 | 76.55 | 76.55 | -1.1 (-1.42%) | 3,486 |
| 16 Dec 2021 | INR | 80 | 80 | 76.9 | 77.65 | 77.65 | -1.55 (-1.96%) | 6,957 |
| 15 Dec 2021 | INR | 79.45 | 81 | 78.5 | 79.2 | 79.2 | -0.1 (-0.13%) | 6,576 |
| 14 Dec 2021 | INR | 82.5 | 82.5 | 78.85 | 79.3 | 79.3 | -0.3 (-0.38%) | 5,248 |
| 13 Dec 2021 | INR | 81.05 | 82.4 | 79.4 | 79.6 | 79.6 | -1.55 (-1.91%) | 6,192 |
| 10 Dec 2021 | INR | 84.2 | 84.2 | 80.6 | 81.15 | 81.15 | -1.85 (-2.23%) | 9,212 |
| 9 Dec 2021 | INR | 78.4 | 85.55 | 78 | 83 | 83 | +5.2 (+6.68%) | 19,499 |
| 8 Dec 2021 | INR | 79.65 | 80 | 76.65 | 77.8 | 77.8 | -0.25 (-0.32%) | 2,208 |
| 7 Dec 2021 | INR | 77.05 | 79.5 | 75 | 78.05 | 78.05 | +1.9 (+2.50%) | 5,095 |
| 6 Dec 2021 | INR | 79.95 | 79.95 | 75.65 | 76.15 | 76.15 | -3.45 (-4.33%) | 8,421 |
| 3 Dec 2021 | INR | 79.25 | 80.8 | 78.4 | 79.6 | 79.6 | +0.5 (+0.63%) | 2,705 |
| 2 Dec 2021 | INR | 78.65 | 79.8 | 78 | 79.1 | 79.1 | +0.4 (+0.51%) | 3,378 |
| 1 Dec 2021 | INR | 78.35 | 80.05 | 78 | 78.7 | 78.7 | +0.2 (+0.25%) | 966 |
| 30 Nov 2021 | INR | 77.1 | 80.65 | 77.1 | 78.5 | 78.5 | +0.15 (+0.19%) | 2,458 |
| 29 Nov 2021 | INR | 79.45 | 79.9 | 77 | 78.35 | 78.35 | -0.9 (-1.14%) | 4,180 |
| 28 Nov 2021 | INR | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 79.6 | 82 | 78.4 | 79.25 | 79.25 | -1.75 (-2.16%) | 3,276 |
| 25 Nov 2021 | INR | 81.75 | 82.5 | 80.65 | 81 | 81 | -0.75 (-0.92%) | 5,555 |
| 24 Nov 2021 | INR | 80 | 84 | 80 | 81.75 | 81.75 | +1.75 (+2.19%) | 64,177 |
| 23 Nov 2021 | INR | 77.15 | 81 | 77.15 | 80 | 80 | +1.7 (+2.17%) | 2,538 |
| 22 Nov 2021 | INR | 81.6 | 82.4 | 77.9 | 78.3 | 78.3 | -3.7 (-4.51%) | 33,163 |
| 18 Nov 2021 | INR | 83 | 83.2 | 79.45 | 82 | 82 | -0.85 (-1.03%) | 8,270 |
| 17 Nov 2021 | INR | 81.55 | 83.05 | 81.55 | 82.85 | 82.85 | +0.8 (+0.98%) | 1,629 |
| 16 Nov 2021 | INR | 82.9 | 83.35 | 81.6 | 82.05 | 82.05 | -0.45 (-0.55%) | 2,467 |
| 15 Nov 2021 | INR | 81 | 83.45 | 81 | 82.5 | 82.5 | -1.4 (-1.67%) | 9,740 |
| 12 Nov 2021 | INR | 84.6 | 85.55 | 81.7 | 83.9 | 83.9 | -1.75 (-2.04%) | 38,248 |
