| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 72.7 | 74.2 | 72.7 | 73.5 | 73.5 | +0.8 (+1.10%) | 6,460 |
| 21 Dec 2021 | INR | 74.25 | 74.85 | 72.1 | 72.7 | 72.7 | -0.25 (-0.34%) | 25,687 |
| 20 Dec 2021 | INR | 75.5 | 75.7 | 72.5 | 72.95 | 72.95 | -2.05 (-2.73%) | 37,482 |
| 17 Dec 2021 | INR | 77.25 | 79.2 | 72.65 | 75 | 75 | -3.6 (-4.58%) | 41,138 |
| 16 Dec 2021 | INR | 81.45 | 81.5 | 78.45 | 78.6 | 78.6 | -2.5 (-3.08%) | 30,195 |
| 15 Dec 2021 | INR | 80.5 | 82.35 | 78.55 | 81.1 | 81.1 | +2.1 (+2.66%) | 67,764 |
| 14 Dec 2021 | INR | 76.95 | 79.85 | 76.9 | 79 | 79 | +2.1 (+2.73%) | 52,381 |
| 13 Dec 2021 | INR | 77.15 | 78.3 | 76.3 | 76.9 | 76.9 | -0.6 (-0.77%) | 43,641 |
| 10 Dec 2021 | INR | 78.95 | 79.9 | 76.4 | 77.5 | 77.5 | -1.05 (-1.34%) | 18,262 |
| 9 Dec 2021 | INR | 80 | 80.8 | 78.25 | 78.55 | 78.55 | -1.5 (-1.87%) | 28,753 |
| 8 Dec 2021 | INR | 81.05 | 81.05 | 79.55 | 80.05 | 80.05 | +0.4 (+0.50%) | 9,063 |
| 7 Dec 2021 | INR | 82.05 | 82.8 | 78.9 | 79.65 | 79.65 | -1.45 (-1.79%) | 31,209 |
| 6 Dec 2021 | INR | 84.8 | 84.8 | 80.5 | 81.1 | 81.1 | -2 (-2.41%) | 17,366 |
| 3 Dec 2021 | INR | 86.45 | 87.45 | 82.5 | 83.1 | 83.1 | -2 (-2.35%) | 44,958 |
| 2 Dec 2021 | INR | 76.55 | 86.6 | 76.55 | 85.1 | 85.1 | +6.95 (+8.89%) | 318,528 |
| 1 Dec 2021 | INR | 76.55 | 79.3 | 75.35 | 78.15 | 78.15 | +1.25 (+1.63%) | 29,636 |
| 30 Nov 2021 | INR | 73 | 78.4 | 73 | 76.9 | 76.9 | +4.25 (+5.85%) | 48,391 |
| 29 Nov 2021 | INR | 77.7 | 78 | 68 | 72.65 | 72.65 | -4.1 (-5.34%) | 49,344 |
| 28 Nov 2021 | INR | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 74.4 | 78.75 | 73.95 | 76.75 | 76.75 | +1.65 (+2.20%) | 27,855 |
| 25 Nov 2021 | INR | 73.85 | 76.2 | 73.25 | 75.1 | 75.1 | +1.6 (+2.18%) | 19,689 |
| 24 Nov 2021 | INR | 76.45 | 76.45 | 72.05 | 73.5 | 73.5 | -0.75 (-1.01%) | 16,208 |
| 23 Nov 2021 | INR | 74.8 | 75 | 72.4 | 74.25 | 74.25 | +0.65 (+0.88%) | 15,687 |
| 22 Nov 2021 | INR | 81.2 | 81.2 | 72.15 | 73.6 | 73.6 | -5.3 (-6.72%) | 40,317 |
| 18 Nov 2021 | INR | 81 | 81.9 | 78.4 | 78.9 | 78.9 | -1.55 (-1.93%) | 21,162 |
| 17 Nov 2021 | INR | 77.85 | 83.05 | 76.55 | 80.45 | 80.45 | +3.65 (+4.75%) | 89,951 |
| 16 Nov 2021 | INR | 78.1 | 78.9 | 76.65 | 76.8 | 76.8 | -1.6 (-2.04%) | 13,992 |
| 15 Nov 2021 | INR | 76 | 79.45 | 75.95 | 78.4 | 78.4 | +2.9 (+3.84%) | 69,304 |
| 12 Nov 2021 | INR | 78.25 | 78.55 | 75.3 | 75.5 | 75.5 | -2.75 (-3.51%) | 33,793 |
