| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 68.25 | 69 | 67.95 | 68.3 | 68.3 | +0.75 (+1.11%) | 40,589 |
| 21 Dec 2021 | INR | 67.25 | 69.95 | 66.5 | 67.55 | 67.55 | -0.45 (-0.66%) | 39,104 |
| 20 Dec 2021 | INR | 69.15 | 69.35 | 66.2 | 68 | 68 | -0.1 (-0.15%) | 52,192 |
| 17 Dec 2021 | INR | 72.95 | 72.95 | 66.6 | 68.1 | 68.1 | -3.5 (-4.89%) | 106,649 |
| 16 Dec 2021 | INR | 74 | 74 | 70.6 | 71.6 | 71.6 | -1.05 (-1.45%) | 52,395 |
| 15 Dec 2021 | INR | 70.6 | 75.05 | 70.6 | 72.65 | 72.65 | +1.35 (+1.89%) | 92,960 |
| 14 Dec 2021 | INR | 71.55 | 74.8 | 70 | 71.3 | 71.3 | +0.05 (+0.07%) | 102,773 |
| 13 Dec 2021 | INR | 77.95 | 77.95 | 62 | 71.25 | 71.25 | -3.95 (-5.25%) | 166,725 |
| 10 Dec 2021 | INR | 77.5 | 78.8 | 74 | 75.2 | 75.2 | -2 (-2.59%) | 240,696 |
| 9 Dec 2021 | INR | 69.4 | 77.9 | 69.1 | 77.2 | 77.2 | +7.7 (+11.08%) | 487,012 |
| 8 Dec 2021 | INR | 68.55 | 70.5 | 66.15 | 69.5 | 69.5 | +1.85 (+2.73%) | 76,305 |
| 7 Dec 2021 | INR | 68.4 | 69.7 | 66.55 | 67.65 | 67.65 | +0.4 (+0.59%) | 113,407 |
| 6 Dec 2021 | INR | 71 | 74.3 | 65.5 | 67.25 | 67.25 | +2.7 (+4.18%) | 234,315 |
| 3 Dec 2021 | INR | 64.05 | 66.15 | 64.05 | 64.55 | 64.55 | -1 (-1.53%) | 34,841 |
| 2 Dec 2021 | INR | 64.2 | 66 | 63.2 | 65.55 | 65.55 | +1.05 (+1.63%) | 37,145 |
| 1 Dec 2021 | INR | 64.25 | 64.9 | 62 | 64.5 | 64.5 | +2.3 (+3.70%) | 23,645 |
| 30 Nov 2021 | INR | 63 | 64.95 | 61.8 | 62.2 | 62.2 | -0.2 (-0.32%) | 36,350 |
| 29 Nov 2021 | INR | 64.85 | 65.3 | 62 | 62.4 | 62.4 | -2.45 (-3.78%) | 17,169 |
| 28 Nov 2021 | INR | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 64.15 | 66.45 | 63.8 | 64.85 | 64.85 | -1.5 (-2.26%) | 44,115 |
| 25 Nov 2021 | INR | 63.65 | 66.8 | 63.15 | 66.35 | 66.35 | +1.65 (+2.55%) | 40,611 |
| 24 Nov 2021 | INR | 63 | 66.7 | 63 | 64.7 | 64.7 | +0.5 (+0.78%) | 29,949 |
| 23 Nov 2021 | INR | 61.7 | 64.7 | 61.5 | 64.2 | 64.2 | +1.25 (+1.99%) | 18,260 |
| 22 Nov 2021 | INR | 65.45 | 65.85 | 61.15 | 62.95 | 62.95 | -2.1 (-3.23%) | 54,263 |
| 18 Nov 2021 | INR | 65.05 | 66.75 | 63.5 | 65.05 | 65.05 | -1.3 (-1.96%) | 28,538 |
| 17 Nov 2021 | INR | 65.8 | 66.95 | 64.4 | 66.35 | 66.35 | +1.75 (+2.71%) | 54,583 |
| 16 Nov 2021 | INR | 64.5 | 66.65 | 64.5 | 64.6 | 64.6 | -0.4 (-0.62%) | 34,381 |
| 15 Nov 2021 | INR | 68.8 | 68.85 | 64.5 | 65 | 65 | -2.35 (-3.49%) | 56,533 |
| 12 Nov 2021 | INR | 68.35 | 69.2 | 67 | 67.35 | 67.35 | -0.25 (-0.37%) | 63,157 |
