| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 68.15 | 70.1 | 67.65 | 69.65 | 69.65 | +3.2 (+4.82%) | 8,248 |
| 21 Dec 2021 | INR | 67.75 | 69.5 | 66.1 | 66.45 | 66.45 | -0.45 (-0.67%) | 4,845 |
| 20 Dec 2021 | INR | 68.1 | 70.5 | 66.5 | 66.9 | 66.9 | -3.15 (-4.50%) | 3,468 |
| 17 Dec 2021 | INR | 71.3 | 72.5 | 69.5 | 70.05 | 70.05 | -1.45 (-2.03%) | 7,156 |
| 16 Dec 2021 | INR | 72.85 | 72.85 | 71.25 | 71.5 | 71.5 | -1.2 (-1.65%) | 1,200 |
| 15 Dec 2021 | INR | 71.9 | 73.1 | 70.75 | 72.7 | 72.7 | +1.25 (+1.75%) | 11,447 |
| 14 Dec 2021 | INR | 72.4 | 72.5 | 71.45 | 71.45 | 71.45 | -1.05 (-1.45%) | 3,508 |
| 13 Dec 2021 | INR | 78 | 78 | 71.25 | 72.5 | 72.5 | +0.3 (+0.42%) | 9,905 |
| 10 Dec 2021 | INR | 70.9 | 74.95 | 70.9 | 72.2 | 72.2 | +2.1 (+3.00%) | 18,607 |
| 9 Dec 2021 | INR | 70.8 | 71.15 | 69.35 | 70.1 | 70.1 | +0.1 (+0.14%) | 6,917 |
| 8 Dec 2021 | INR | 70.1 | 70.45 | 69 | 70 | 70 | +0.75 (+1.08%) | 7,885 |
| 7 Dec 2021 | INR | 68.3 | 71.7 | 68 | 69.25 | 69.25 | +1.3 (+1.91%) | 16,753 |
| 6 Dec 2021 | INR | 73 | 73 | 67.1 | 67.95 | 67.95 | -1.4 (-2.02%) | 6,850 |
| 3 Dec 2021 | INR | 70.55 | 70.55 | 69.05 | 69.35 | 69.35 | -1.1 (-1.56%) | 5,947 |
| 2 Dec 2021 | INR | 67.2 | 75.5 | 66.7 | 70.45 | 70.45 | +3.55 (+5.31%) | 18,805 |
| 1 Dec 2021 | INR | 67 | 67.9 | 66.65 | 66.9 | 66.9 | +0.25 (+0.38%) | 3,115 |
| 30 Nov 2021 | INR | 66.7 | 68.4 | 66.6 | 66.65 | 66.65 | -0.1 (-0.15%) | 14,691 |
| 29 Nov 2021 | INR | 66.6 | 67.9 | 66.6 | 66.75 | 66.75 | +0.1 (+0.15%) | 16,076 |
| 28 Nov 2021 | INR | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 68.9 | 68.9 | 66.5 | 66.65 | 66.65 | -2 (-2.91%) | 12,826 |
| 25 Nov 2021 | INR | 68.3 | 69.9 | 68 | 68.65 | 68.65 | +0.65 (+0.96%) | 1,637 |
| 24 Nov 2021 | INR | 68.75 | 70.05 | 67.6 | 68 | 68 | -0.45 (-0.66%) | 12,959 |
| 23 Nov 2021 | INR | 67.05 | 68.65 | 66.7 | 68.45 | 68.45 | +1.1 (+1.63%) | 4,174 |
| 22 Nov 2021 | INR | 68 | 68.65 | 66.6 | 67.35 | 67.35 | -1.6 (-2.32%) | 8,681 |
| 18 Nov 2021 | INR | 70.5 | 71 | 68.6 | 68.95 | 68.95 | -1.2 (-1.71%) | 5,227 |
| 17 Nov 2021 | INR | 71 | 71 | 70 | 70.15 | 70.15 | -0.35 (-0.50%) | 1,366 |
| 16 Nov 2021 | INR | 69.6 | 72.15 | 69.6 | 70.5 | 70.5 | -0.4 (-0.56%) | 4,568 |
| 15 Nov 2021 | INR | 78.7 | 78.7 | 70.5 | 70.9 | 70.9 | -4.9 (-6.46%) | 8,041 |
| 12 Nov 2021 | INR | 75.45 | 77.3 | 74.5 | 75.8 | 75.8 | +0.95 (+1.27%) | 6,197 |
