| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 77.5 | 78.85 | 75.85 | 78.25 | 78.25 | +3.25 (+4.33%) | 27,730 |
| 21 Dec 2021 | INR | 75.6 | 77.9 | 74.3 | 75 | 75 | +0.5 (+0.67%) | 21,638 |
| 20 Dec 2021 | INR | 77.4 | 77.4 | 72.9 | 74.5 | 74.5 | -4.3 (-5.46%) | 42,083 |
| 17 Dec 2021 | INR | 84 | 84 | 78.1 | 78.8 | 78.8 | -4.7 (-5.63%) | 58,208 |
| 16 Dec 2021 | INR | 80.5 | 85.2 | 79.05 | 83.5 | 83.5 | +3.15 (+3.92%) | 107,636 |
| 15 Dec 2021 | INR | 84 | 85.5 | 79.45 | 80.35 | 80.35 | -2.45 (-2.96%) | 154,634 |
| 14 Dec 2021 | INR | 77 | 83.85 | 76.65 | 82.8 | 82.8 | +5.25 (+6.77%) | 90,419 |
| 13 Dec 2021 | INR | 76.3 | 78.95 | 76.3 | 77.55 | 77.55 | +1.25 (+1.64%) | 26,090 |
| 10 Dec 2021 | INR | 75.95 | 77.35 | 75.85 | 76.3 | 76.3 | +0.05 (+0.07%) | 27,401 |
| 9 Dec 2021 | INR | 78 | 78.7 | 75.9 | 76.25 | 76.25 | -0.4 (-0.52%) | 26,864 |
| 8 Dec 2021 | INR | 77 | 78.2 | 75.3 | 76.65 | 76.65 | +1.2 (+1.59%) | 47,863 |
| 7 Dec 2021 | INR | 77 | 77 | 75.15 | 75.45 | 75.45 | +1.1 (+1.48%) | 17,828 |
| 6 Dec 2021 | INR | 77 | 77.25 | 74 | 74.35 | 74.35 | -2.45 (-3.19%) | 30,066 |
| 3 Dec 2021 | INR | 79.95 | 80.5 | 76.6 | 76.8 | 76.8 | -2.15 (-2.72%) | 51,267 |
| 2 Dec 2021 | INR | 75.1 | 79.5 | 75.1 | 78.95 | 78.95 | +3.85 (+5.13%) | 63,120 |
| 1 Dec 2021 | INR | 74.6 | 77.6 | 74.35 | 75.1 | 75.1 | -1.3 (-1.70%) | 63,231 |
| 30 Nov 2021 | INR | 76.75 | 79.95 | 75.9 | 76.4 | 76.4 | -0.45 (-0.59%) | 35,468 |
| 29 Nov 2021 | INR | 85 | 85.3 | 76.1 | 76.85 | 76.85 | -7.05 (-8.40%) | 63,852 |
| 28 Nov 2021 | INR | 83.9 | 83.9 | 83.9 | 83.9 | 83.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 83.9 | 83.9 | 83.9 | 83.9 | 83.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 90.65 | 91.25 | 82.6 | 83.9 | 83.9 | -7.7 (-8.41%) | 273,490 |
| 25 Nov 2021 | INR | 85.9 | 92.4 | 84.9 | 91.6 | 91.6 | +7.35 (+8.72%) | 236,168 |
| 24 Nov 2021 | INR | 84.9 | 88.8 | 83.05 | 84.25 | 84.25 | +0.45 (+0.54%) | 393,841 |
| 23 Nov 2021 | INR | 74 | 84.35 | 72 | 83.8 | 83.8 | +8.95 (+11.96%) | 299,899 |
| 22 Nov 2021 | INR | 80 | 82.9 | 73.05 | 74.85 | 74.85 | -4.05 (-5.13%) | 191,570 |
| 18 Nov 2021 | INR | 75.6 | 81.9 | 74.55 | 78.9 | 78.9 | +3.65 (+4.85%) | 131,270 |
| 17 Nov 2021 | INR | 77.95 | 78.95 | 74.8 | 75.25 | 75.25 | -1.85 (-2.40%) | 49,235 |
| 16 Nov 2021 | INR | 76 | 79.65 | 74.75 | 77.1 | 77.1 | +2.45 (+3.28%) | 79,799 |
| 15 Nov 2021 | INR | 78.4 | 78.4 | 74.4 | 74.65 | 74.65 | -3.1 (-3.99%) | 28,242 |
| 12 Nov 2021 | INR | 76.1 | 78.95 | 73.05 | 77.75 | 77.75 | +2 (+2.64%) | 112,628 |
