| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 81.8 | 85.5 | 81.55 | 84.65 | 84.65 | +4.35 (+5.42%) | 49,105 |
| 21 Dec 2021 | INR | 79.05 | 82.05 | 79.05 | 80.3 | 80.3 | +2.2 (+2.82%) | 46,976 |
| 20 Dec 2021 | INR | 83.9 | 83.9 | 77 | 78.1 | 78.1 | -4.55 (-5.51%) | 38,106 |
| 17 Dec 2021 | INR | 83.95 | 87.3 | 81.25 | 82.65 | 82.65 | +0.2 (+0.24%) | 141,492 |
| 16 Dec 2021 | INR | 79 | 83.55 | 79 | 82.45 | 82.45 | +4.2 (+5.37%) | 60,788 |
| 15 Dec 2021 | INR | 83.65 | 83.65 | 76.1 | 78.25 | 78.25 | -1.5 (-1.88%) | 51,123 |
| 14 Dec 2021 | INR | 81.65 | 82.2 | 78.9 | 79.75 | 79.75 | -1.45 (-1.79%) | 17,897 |
| 13 Dec 2021 | INR | 81 | 83.75 | 80.05 | 81.2 | 81.2 | +0.35 (+0.43%) | 37,204 |
| 10 Dec 2021 | INR | 81.8 | 83.45 | 80.25 | 80.85 | 80.85 | -0.75 (-0.92%) | 24,176 |
| 9 Dec 2021 | INR | 83.7 | 84.7 | 81 | 81.6 | 81.6 | -1.55 (-1.86%) | 28,156 |
| 8 Dec 2021 | INR | 79.5 | 84.95 | 79.5 | 83.15 | 83.15 | +4.1 (+5.19%) | 64,845 |
| 7 Dec 2021 | INR | 79 | 82 | 75 | 79.05 | 79.05 | +0.3 (+0.38%) | 43,087 |
| 6 Dec 2021 | INR | 81.5 | 82.2 | 78.1 | 78.75 | 78.75 | -1.65 (-2.05%) | 41,315 |
| 3 Dec 2021 | INR | 83.4 | 83.4 | 79.8 | 80.4 | 80.4 | -1.3 (-1.59%) | 25,891 |
| 2 Dec 2021 | INR | 79.75 | 84.55 | 79.75 | 81.7 | 81.7 | +0.1 (+0.12%) | 35,191 |
| 1 Dec 2021 | INR | 85.4 | 85.4 | 80.5 | 81.6 | 81.6 | +0.55 (+0.68%) | 18,112 |
| 30 Nov 2021 | INR | 83 | 84.25 | 80.45 | 81.05 | 81.05 | -0.5 (-0.61%) | 37,049 |
| 29 Nov 2021 | INR | 86.7 | 86.7 | 79.2 | 81.55 | 81.55 | -1.25 (-1.51%) | 61,388 |
| 28 Nov 2021 | INR | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 85 | 87.35 | 81.45 | 82.8 | 82.8 | -3.1 (-3.61%) | 146,164 |
| 25 Nov 2021 | INR | 76.95 | 87.75 | 76.05 | 85.9 | 85.9 | +9.6 (+12.58%) | 246,984 |
| 24 Nov 2021 | INR | 79 | 79.35 | 75.7 | 76.3 | 76.3 | +0.3 (+0.39%) | 28,358 |
| 23 Nov 2021 | INR | 76 | 78.9 | 73.65 | 76 | 76 | -0.2 (-0.26%) | 64,275 |
| 22 Nov 2021 | INR | 79.8 | 81.05 | 72.4 | 76.2 | 76.2 | -1.2 (-1.55%) | 63,221 |
| 18 Nov 2021 | INR | 78.35 | 79.4 | 71.45 | 77.4 | 77.4 | +1.3 (+1.71%) | 138,782 |
| 17 Nov 2021 | INR | 71.35 | 80.05 | 71.3 | 76.1 | 76.1 | +4.9 (+6.88%) | 208,794 |
| 16 Nov 2021 | INR | 72.55 | 75.3 | 70.5 | 71.2 | 71.2 | -2.6 (-3.52%) | 31,158 |
| 15 Nov 2021 | INR | 78 | 81.55 | 70 | 73.8 | 73.8 | -1.7 (-2.25%) | 251,755 |
| 12 Nov 2021 | INR | 72 | 78.65 | 70.35 | 75.5 | 75.5 | +5.75 (+8.24%) | 435,613 |
