| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 67.85 | 69.5 | 65 | 66.7 | 66.7 | -0.8 (-1.19%) | 24,241 |
| 21 Dec 2021 | INR | 66 | 68.95 | 66 | 67.5 | 67.5 | +1 (+1.50%) | 14,411 |
| 20 Dec 2021 | INR | 70.55 | 70.55 | 65.4 | 66.5 | 66.5 | -3.95 (-5.61%) | 11,576 |
| 17 Dec 2021 | INR | 71.65 | 71.65 | 70 | 70.45 | 70.45 | -1.05 (-1.47%) | 7,034 |
| 16 Dec 2021 | INR | 73.25 | 73.4 | 71.4 | 71.5 | 71.5 | -0.6 (-0.83%) | 9,971 |
| 15 Dec 2021 | INR | 73.5 | 74.05 | 71.75 | 72.1 | 72.1 | -1.1 (-1.50%) | 17,730 |
| 14 Dec 2021 | INR | 72.75 | 74.35 | 72.15 | 73.2 | 73.2 | +0.6 (+0.83%) | 36,716 |
| 13 Dec 2021 | INR | 75.2 | 75.95 | 72.3 | 72.6 | 72.6 | -0.4 (-0.55%) | 22,212 |
| 10 Dec 2021 | INR | 73.9 | 74.85 | 72 | 73 | 73 | +0.35 (+0.48%) | 17,897 |
| 9 Dec 2021 | INR | 72.6 | 73.35 | 72.4 | 72.65 | 72.65 | +0.2 (+0.28%) | 4,266 |
| 8 Dec 2021 | INR | 73.65 | 73.95 | 71.3 | 72.45 | 72.45 | -0.6 (-0.82%) | 12,275 |
| 7 Dec 2021 | INR | 73.7 | 74.8 | 72.45 | 73.05 | 73.05 | +0.7 (+0.97%) | 20,328 |
| 6 Dec 2021 | INR | 73.85 | 74.45 | 72.05 | 72.35 | 72.35 | -0.4 (-0.55%) | 10,820 |
| 3 Dec 2021 | INR | 74.25 | 75.4 | 72.4 | 72.75 | 72.75 | -1.75 (-2.35%) | 22,103 |
| 2 Dec 2021 | INR | 75.8 | 75.8 | 73.45 | 74.5 | 74.5 | -0.4 (-0.53%) | 12,054 |
| 1 Dec 2021 | INR | 75.35 | 76.15 | 73.35 | 74.9 | 74.9 | +0.05 (+0.07%) | 25,335 |
| 30 Nov 2021 | INR | 73.5 | 78.3 | 73.5 | 74.85 | 74.85 | -1.4 (-1.84%) | 22,329 |
| 29 Nov 2021 | INR | 81.9 | 83 | 75.7 | 76.25 | 76.25 | -3.4 (-4.27%) | 67,201 |
| 28 Nov 2021 | INR | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 75 | 79.65 | 74.75 | 79.65 | 79.65 | +3.75 (+4.94%) | 151,611 |
| 25 Nov 2021 | INR | 72.7 | 75.9 | 71.65 | 75.9 | 75.9 | +3.6 (+4.98%) | 79,790 |
| 24 Nov 2021 | INR | 70.9 | 73.45 | 70.9 | 72.3 | 72.3 | +0.95 (+1.33%) | 23,046 |
| 23 Nov 2021 | INR | 70.1 | 72.9 | 68.5 | 71.35 | 71.35 | +0.75 (+1.06%) | 13,784 |
| 22 Nov 2021 | INR | 73.75 | 74.95 | 70.1 | 70.6 | 70.6 | -3.15 (-4.27%) | 18,534 |
| 18 Nov 2021 | INR | 76.9 | 77.7 | 72.1 | 73.75 | 73.75 | -2.1 (-2.77%) | 85,600 |
| 17 Nov 2021 | INR | 71.05 | 75.85 | 70.8 | 75.85 | 75.85 | +3.6 (+4.98%) | 126,063 |
| 16 Nov 2021 | INR | 75.3 | 75.3 | 72.05 | 72.25 | 72.25 | -1.25 (-1.70%) | 20,443 |
| 15 Nov 2021 | INR | 75.5 | 75.55 | 73.2 | 73.5 | 73.5 | -1.15 (-1.54%) | 25,772 |
| 12 Nov 2021 | INR | 75.4 | 76.05 | 74 | 74.65 | 74.65 | +0.1 (+0.13%) | 20,633 |
