| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 72.55 | 74.8 | 72.25 | 72.85 | 72.85 | +0.3 (+0.41%) | 64,585 |
| 21 Dec 2021 | INR | 71.05 | 74.4 | 71.05 | 72.55 | 72.55 | +1.45 (+2.04%) | 201,875 |
| 20 Dec 2021 | INR | 72.7 | 73.35 | 68.85 | 71.1 | 71.1 | -3.85 (-5.14%) | 409,100 |
| 17 Dec 2021 | INR | 78.2 | 78.85 | 74.45 | 74.95 | 74.95 | -3.85 (-4.89%) | 423,011 |
| 16 Dec 2021 | INR | 81.05 | 82.55 | 78.05 | 78.8 | 78.8 | -1.55 (-1.93%) | 556,255 |
| 15 Dec 2021 | INR | 81.6 | 85.2 | 78.5 | 80.35 | 80.35 | -0.45 (-0.56%) | 1,168,805 |
| 14 Dec 2021 | INR | 73.9 | 81.75 | 72 | 80.8 | 80.8 | +7.45 (+10.16%) | 1,874,874 |
| 13 Dec 2021 | INR | 68.5 | 74.1 | 68.15 | 73.35 | 73.35 | +5.4 (+7.95%) | 648,128 |
| 10 Dec 2021 | INR | 67 | 68.4 | 66.6 | 67.95 | 67.95 | +0.95 (+1.42%) | 88,796 |
| 9 Dec 2021 | INR | 67.8 | 67.8 | 66.4 | 67 | 67 | -0.05 (-0.07%) | 43,019 |
| 8 Dec 2021 | INR | 67.5 | 67.75 | 66.8 | 67.05 | 67.05 | +1.15 (+1.75%) | 61,879 |
| 7 Dec 2021 | INR | 66.2 | 66.2 | 65.35 | 65.9 | 65.9 | +0.9 (+1.38%) | 35,452 |
| 6 Dec 2021 | INR | 65.05 | 66.85 | 64.8 | 65 | 65 | -1.25 (-1.89%) | 59,393 |
| 3 Dec 2021 | INR | 65.65 | 66.85 | 64.65 | 66.25 | 66.25 | +1.6 (+2.47%) | 63,738 |
| 2 Dec 2021 | INR | 64.5 | 65 | 63.65 | 64.65 | 64.65 | +0.55 (+0.86%) | 68,431 |
| 1 Dec 2021 | INR | 62.65 | 64.3 | 62.65 | 64.1 | 64.1 | +1.2 (+1.91%) | 48,445 |
| 30 Nov 2021 | INR | 64.9 | 65.5 | 61.3 | 62.9 | 62.9 | -1.05 (-1.64%) | 101,781 |
| 29 Nov 2021 | INR | 64 | 65.45 | 62.95 | 63.95 | 63.95 | -2.35 (-3.54%) | 258,930 |
| 28 Nov 2021 | INR | 66.3 | 66.3 | 66.3 | 66.3 | 66.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 66.3 | 66.3 | 66.3 | 66.3 | 66.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 68 | 69 | 65.2 | 66.3 | 66.3 | -1.2 (-1.78%) | 186,703 |
| 25 Nov 2021 | INR | 68.25 | 68.25 | 66.8 | 67.5 | 67.5 | +0.15 (+0.22%) | 66,110 |
| 24 Nov 2021 | INR | 68.1 | 68.1 | 67.05 | 67.35 | 67.35 | +0.5 (+0.75%) | 83,449 |
| 23 Nov 2021 | INR | 65.05 | 67.25 | 65 | 66.85 | 66.85 | +1.3 (+1.98%) | 66,698 |
| 22 Nov 2021 | INR | 67.2 | 68.45 | 65.3 | 65.55 | 65.55 | -2.45 (-3.60%) | 153,766 |
| 18 Nov 2021 | INR | 69.9 | 69.9 | 67.5 | 68 | 68 | -0.6 (-0.87%) | 56,913 |
| 17 Nov 2021 | INR | 70.45 | 70.45 | 68 | 68.6 | 68.6 | -0.7 (-1.01%) | 106,863 |
| 16 Nov 2021 | INR | 68.9 | 70.1 | 68.4 | 69.3 | 69.3 | +0.75 (+1.09%) | 54,833 |
| 15 Nov 2021 | INR | 72 | 72 | 68.05 | 68.55 | 68.55 | -1.35 (-1.93%) | 69,087 |
| 12 Nov 2021 | INR | 71.45 | 71.75 | 69.3 | 69.9 | 69.9 | -0.4 (-0.57%) | 112,561 |
