| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 76.7 | 77.7 | 74.2 | 76.05 | 69.1364 | +1.05 (+1.40%) | 4,378 |
| 21 Dec 2021 | INR | 74.8 | 76.25 | 74.7 | 75 | 68.1818 | +0.9 (+1.21%) | 2,221 |
| 20 Dec 2021 | INR | 75.8 | 75.8 | 73.5 | 74.1 | 67.3636 | -3.6 (-4.63%) | 1,262 |
| 17 Dec 2021 | INR | 79.05 | 79.35 | 77 | 77.7 | 70.6364 | -2.15 (-2.69%) | 2,863 |
| 16 Dec 2021 | INR | 82 | 82 | 77.1 | 79.85 | 72.5909 | +1.45 (+1.85%) | 1,358 |
| 15 Dec 2021 | INR | 80 | 80.4 | 77.75 | 78.4 | 71.2727 | -0.45 (-0.57%) | 2,573 |
| 14 Dec 2021 | INR | 79.4 | 80.3 | 77.5 | 78.85 | 71.6818 | -1 (-1.25%) | 6,519 |
| 13 Dec 2021 | INR | 80.35 | 80.5 | 79 | 79.85 | 72.5909 | +0.35 (+0.44%) | 3,639 |
| 10 Dec 2021 | INR | 77.3 | 80.45 | 77.3 | 79.5 | 72.2727 | +0.6 (+0.76%) | 1,017 |
| 9 Dec 2021 | INR | 80.05 | 81.55 | 78.5 | 78.9 | 71.7273 | -0.85 (-1.07%) | 8,002 |
| 8 Dec 2021 | INR | 79.05 | 81.05 | 78.25 | 79.75 | 72.5 | +1.15 (+1.46%) | 5,494 |
| 7 Dec 2021 | INR | 80 | 80.05 | 77.65 | 78.6 | 71.4545 | +0.4 (+0.51%) | 3,150 |
| 6 Dec 2021 | INR | 79.05 | 80.35 | 78.2 | 78.2 | 71.0909 | -1.25 (-1.57%) | 6,968 |
| 3 Dec 2021 | INR | 82.3 | 82.35 | 78.3 | 79.45 | 72.2273 | -1.75 (-2.16%) | 1,922 |
| 2 Dec 2021 | INR | 77.75 | 82.05 | 77.45 | 81.2 | 73.8182 | +4.65 (+6.07%) | 1,000 |
| 1 Dec 2021 | INR | 73 | 79.5 | 73 | 76.55 | 69.5909 | -1 (-1.29%) | 1,945 |
| 30 Nov 2021 | INR | 78.2 | 78.85 | 77.5 | 77.55 | 70.5 | +0.9 (+1.17%) | 4,323 |
| 29 Nov 2021 | INR | 76 | 78.25 | 75 | 76.65 | 69.6818 | -2.35 (-2.97%) | 5,673 |
| 28 Nov 2021 | INR | 79 | 79 | 79 | 79 | 71.8182 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 79 | 79 | 79 | 79 | 71.8182 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 79.35 | 80.4 | 77.5 | 79 | 71.8182 | -1.8 (-2.23%) | 10,092 |
| 25 Nov 2021 | INR | 81.85 | 82 | 80 | 80.8 | 73.4545 | -0.65 (-0.80%) | 5,315 |
| 24 Nov 2021 | INR | 80.55 | 83 | 79.9 | 81.45 | 74.0455 | +2.35 (+2.97%) | 8,137 |
| 23 Nov 2021 | INR | 76.6 | 80.05 | 76.55 | 79.1 | 71.9091 | +1.75 (+2.26%) | 7,487 |
| 22 Nov 2021 | INR | 78.95 | 79.05 | 76.25 | 77.35 | 70.3182 | -1.75 (-2.21%) | 1,451 |
| 18 Nov 2021 | INR | 80.55 | 80.55 | 78.6 | 79.1 | 71.9091 | -1.4 (-1.74%) | 3,357 |
| 17 Nov 2021 | INR | 80.95 | 82.35 | 80.5 | 80.5 | 73.1818 | -0.3 (-0.37%) | 845 |
| 16 Nov 2021 | INR | 80.7 | 82 | 80.65 | 80.8 | 73.4545 | -0.2 (-0.25%) | 2,130 |
| 15 Nov 2021 | INR | 84.7 | 84.7 | 80.4 | 81 | 73.6364 | -1.25 (-1.52%) | 10,025 |
| 12 Nov 2021 | INR | 86.1 | 89.55 | 81.2 | 82.25 | 74.7727 | -1.5 (-1.79%) | 14,555 |
