| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 73.8 | 73.8 | 72.75 | 73.25 | 73.25 | +0.85 (+1.17%) | 236,027 |
| 21 Dec 2021 | INR | 71.85 | 73.6 | 71.85 | 72.4 | 72.4 | +0.55 (+0.77%) | 254,639 |
| 20 Dec 2021 | INR | 76.5 | 76.5 | 70.4 | 71.85 | 71.85 | -5.05 (-6.57%) | 608,612 |
| 17 Dec 2021 | INR | 79.3 | 79.3 | 76.3 | 76.9 | 76.9 | -2.9 (-3.63%) | 717,934 |
| 16 Dec 2021 | INR | 78.35 | 81.55 | 76.15 | 79.8 | 79.8 | +2.2 (+2.84%) | 1,344,097 |
| 15 Dec 2021 | INR | 75.05 | 79.6 | 75 | 77.6 | 77.6 | +2.25 (+2.99%) | 689,334 |
| 14 Dec 2021 | INR | 74.9 | 75.9 | 74.1 | 75.35 | 75.35 | +0.4 (+0.53%) | 177,732 |
| 13 Dec 2021 | INR | 75.45 | 76.25 | 74.4 | 74.95 | 74.95 | +0.35 (+0.47%) | 244,094 |
| 10 Dec 2021 | INR | 74 | 75.4 | 73.75 | 74.6 | 74.6 | +0.45 (+0.61%) | 145,452 |
| 9 Dec 2021 | INR | 74.15 | 74.65 | 73.75 | 74.15 | 74.15 | +0.35 (+0.47%) | 109,402 |
| 8 Dec 2021 | INR | 74.5 | 74.75 | 73.5 | 73.8 | 73.8 | +0.35 (+0.48%) | 186,260 |
| 7 Dec 2021 | INR | 73.3 | 73.85 | 72.25 | 73.45 | 73.45 | +1.45 (+2.01%) | 189,055 |
| 6 Dec 2021 | INR | 72.1 | 73.75 | 71.85 | 72 | 72 | -1.55 (-2.11%) | 257,462 |
| 3 Dec 2021 | INR | 72.6 | 74.75 | 72.6 | 73.55 | 73.55 | +0.35 (+0.48%) | 314,399 |
| 2 Dec 2021 | INR | 73 | 73.65 | 72.45 | 73.2 | 73.2 | 0.0 (0.0%) | 97,738 |
| 1 Dec 2021 | INR | 73.25 | 74.8 | 72.55 | 73.2 | 73.2 | +3.4 (+4.87%) | 314,196 |
| 30 Nov 2021 | INR | 69.6 | 71.95 | 69.5 | 69.8 | 69.8 | +0.3 (+0.43%) | 307,682 |
| 29 Nov 2021 | INR | 73.4 | 73.4 | 66.45 | 69.5 | 69.5 | -3.35 (-4.60%) | 521,504 |
| 28 Nov 2021 | INR | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 74.6 | 75.25 | 72.5 | 72.85 | 72.85 | -2.95 (-3.89%) | 282,233 |
| 25 Nov 2021 | INR | 74.7 | 76.7 | 74.45 | 75.8 | 75.8 | +0.95 (+1.27%) | 342,943 |
| 24 Nov 2021 | INR | 74.1 | 76.4 | 74.1 | 74.85 | 74.85 | -0.2 (-0.27%) | 253,127 |
| 23 Nov 2021 | INR | 73.55 | 75.25 | 72.55 | 75.05 | 75.05 | +1.5 (+2.04%) | 286,612 |
| 22 Nov 2021 | INR | 75.85 | 76.4 | 71.8 | 73.55 | 73.55 | -2.3 (-3.03%) | 354,470 |
| 18 Nov 2021 | INR | 77.5 | 78.25 | 74.8 | 75.85 | 75.85 | -1.95 (-2.51%) | 280,918 |
| 17 Nov 2021 | INR | 78.25 | 79.2 | 77.65 | 77.8 | 77.8 | -1.2 (-1.52%) | 187,438 |
| 16 Nov 2021 | INR | 79.05 | 80.15 | 78.6 | 79 | 79 | +0.15 (+0.19%) | 195,800 |
| 15 Nov 2021 | INR | 81 | 81 | 78.75 | 78.85 | 78.85 | -0.95 (-1.19%) | 128,215 |
| 12 Nov 2021 | INR | 79.3 | 80.6 | 79.2 | 79.8 | 79.8 | +0.5 (+0.63%) | 155,216 |
