| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 78.75 | 80.15 | 77 | 78.45 | 78.45 | -0.25 (-0.32%) | 6,447 |
| 21 Dec 2021 | INR | 75 | 79.9 | 75 | 78.7 | 78.7 | +1.55 (+2.01%) | 9,544 |
| 20 Dec 2021 | INR | 78.85 | 79.2 | 76 | 77.15 | 77.15 | -2.95 (-3.68%) | 18,183 |
| 17 Dec 2021 | INR | 82 | 82 | 79.4 | 80.1 | 80.1 | -1.95 (-2.38%) | 2,530 |
| 16 Dec 2021 | INR | 83.85 | 84.65 | 81 | 82.05 | 82.05 | -0.9 (-1.08%) | 4,356 |
| 15 Dec 2021 | INR | 83.65 | 84.4 | 81.7 | 82.95 | 82.95 | +0.05 (+0.06%) | 11,929 |
| 14 Dec 2021 | INR | 85 | 85 | 82.6 | 82.9 | 82.9 | -0.9 (-1.07%) | 1,557 |
| 13 Dec 2021 | INR | 88.95 | 88.95 | 82.2 | 83.8 | 83.8 | -0.35 (-0.42%) | 20,077 |
| 10 Dec 2021 | INR | 80.8 | 86.6 | 80.8 | 84.15 | 84.15 | +3.35 (+4.15%) | 20,730 |
| 9 Dec 2021 | INR | 79.3 | 82.1 | 79.3 | 80.8 | 80.8 | -0.25 (-0.31%) | 8,603 |
| 8 Dec 2021 | INR | 81.75 | 81.95 | 80.25 | 81.05 | 81.05 | +0.8 (+1.00%) | 2,741 |
| 7 Dec 2021 | INR | 81 | 81 | 79 | 80.25 | 80.25 | +1.1 (+1.39%) | 5,320 |
| 6 Dec 2021 | INR | 85 | 85 | 78.7 | 79.15 | 79.15 | -2.05 (-2.52%) | 22,228 |
| 3 Dec 2021 | INR | 82.5 | 83.75 | 80.55 | 81.2 | 81.2 | -0.8 (-0.98%) | 12,372 |
| 2 Dec 2021 | INR | 77.25 | 82.45 | 77.25 | 82 | 82 | +3.15 (+3.99%) | 7,321 |
| 1 Dec 2021 | INR | 80 | 80.9 | 77 | 78.85 | 78.85 | -0.2 (-0.25%) | 16,423 |
| 30 Nov 2021 | INR | 76.95 | 80.85 | 75.5 | 79.05 | 79.05 | +3.15 (+4.15%) | 28,781 |
| 29 Nov 2021 | INR | 78.3 | 80 | 75.45 | 75.9 | 75.9 | -5.1 (-6.30%) | 39,995 |
| 28 Nov 2021 | INR | 81 | 81 | 81 | 81 | 81 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 81 | 81 | 81 | 81 | 81 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 84.35 | 84.9 | 80.1 | 81 | 81 | -4.35 (-5.10%) | 33,664 |
| 25 Nov 2021 | INR | 82.3 | 89.75 | 82.3 | 85.35 | 85.35 | +1.85 (+2.22%) | 26,387 |
| 24 Nov 2021 | INR | 85.75 | 87.1 | 83.15 | 83.5 | 83.5 | -1.1 (-1.30%) | 20,776 |
| 23 Nov 2021 | INR | 81.2 | 86.95 | 81 | 84.6 | 84.6 | +1.1 (+1.32%) | 31,007 |
| 22 Nov 2021 | INR | 90.8 | 90.8 | 81.9 | 83.5 | 83.5 | -0.6 (-0.71%) | 26,227 |
| 18 Nov 2021 | INR | 85.1 | 87.6 | 83.25 | 84.1 | 84.1 | -2.55 (-2.94%) | 16,424 |
| 17 Nov 2021 | INR | 79.85 | 91.25 | 79.85 | 86.65 | 86.65 | +6.8 (+8.52%) | 66,122 |
| 16 Nov 2021 | INR | 80.15 | 81.65 | 79 | 79.85 | 79.85 | -1 (-1.24%) | 4,832 |
| 15 Nov 2021 | INR | 82.55 | 82.95 | 80.15 | 80.85 | 80.85 | -0.9 (-1.10%) | 11,766 |
| 12 Nov 2021 | INR | 82 | 82.6 | 80.85 | 81.75 | 81.75 | +0.25 (+0.31%) | 7,543 |
