| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 86.25 | 86.85 | 83.6 | 84.15 | 84.15 | -0.15 (-0.18%) | 8,179 |
| 21 Dec 2021 | INR | 86.9 | 86.95 | 84 | 84.3 | 84.3 | +1.05 (+1.26%) | 9,040 |
| 20 Dec 2021 | INR | 83 | 87.35 | 82.35 | 83.25 | 83.25 | +0.15 (+0.18%) | 75,522 |
| 17 Dec 2021 | INR | 85.85 | 87.5 | 81.95 | 83.1 | 83.1 | -1.4 (-1.66%) | 4,663 |
| 16 Dec 2021 | INR | 87.75 | 89.05 | 83.7 | 84.5 | 84.5 | -1.15 (-1.34%) | 21,436 |
| 15 Dec 2021 | INR | 86 | 88.75 | 84.1 | 85.65 | 85.65 | +1.85 (+2.21%) | 21,106 |
| 14 Dec 2021 | INR | 81.3 | 85.25 | 81.15 | 83.8 | 83.8 | +1.8 (+2.20%) | 18,396 |
| 13 Dec 2021 | INR | 78.85 | 84 | 74.5 | 82 | 82 | +3.7 (+4.73%) | 41,301 |
| 10 Dec 2021 | INR | 76 | 78.5 | 76 | 78.3 | 78.3 | +0.85 (+1.10%) | 6,614 |
| 9 Dec 2021 | INR | 76.55 | 78.35 | 76.55 | 77.45 | 77.45 | +0.95 (+1.24%) | 2,745 |
| 8 Dec 2021 | INR | 75.9 | 77.5 | 75.75 | 76.5 | 76.5 | +0.9 (+1.19%) | 2,421 |
| 7 Dec 2021 | INR | 74.55 | 76.3 | 73.1 | 75.6 | 75.6 | +1.6 (+2.16%) | 8,154 |
| 6 Dec 2021 | INR | 74.8 | 75.35 | 73.85 | 74 | 74 | -0.9 (-1.20%) | 5,502 |
| 3 Dec 2021 | INR | 77.3 | 77.3 | 73.5 | 74.9 | 74.9 | -0.3 (-0.40%) | 5,744 |
| 2 Dec 2021 | INR | 74.3 | 75.8 | 73.8 | 75.2 | 75.2 | +1.5 (+2.04%) | 8,601 |
| 1 Dec 2021 | INR | 74.6 | 77 | 72.45 | 73.7 | 73.7 | +0.4 (+0.55%) | 5,968 |
| 30 Nov 2021 | INR | 72.95 | 78.05 | 72.1 | 73.3 | 73.3 | +1.2 (+1.66%) | 28,631 |
| 29 Nov 2021 | INR | 75.15 | 77.1 | 71.05 | 72.1 | 72.1 | -3.55 (-4.69%) | 15,425 |
| 28 Nov 2021 | INR | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 78.9 | 78.9 | 75.5 | 75.65 | 75.65 | -3.65 (-4.60%) | 5,623 |
| 25 Nov 2021 | INR | 77.6 | 79.6 | 76 | 79.3 | 79.3 | +2.1 (+2.72%) | 6,871 |
| 24 Nov 2021 | INR | 77.15 | 79.8 | 76.45 | 77.2 | 77.2 | +0.1 (+0.13%) | 10,451 |
| 23 Nov 2021 | INR | 74.55 | 77.65 | 74.1 | 77.1 | 77.1 | +2.8 (+3.77%) | 10,035 |
| 22 Nov 2021 | INR | 77.5 | 77.9 | 73.1 | 74.3 | 74.3 | -3.1 (-4.01%) | 20,198 |
| 18 Nov 2021 | INR | 80.5 | 80.5 | 77 | 77.4 | 77.4 | -1.8 (-2.27%) | 19,081 |
| 17 Nov 2021 | INR | 78.5 | 80.5 | 78.5 | 79.2 | 79.2 | +0.05 (+0.06%) | 7,251 |
| 16 Nov 2021 | INR | 78.6 | 80.95 | 78 | 79.15 | 79.15 | +0.05 (+0.06%) | 11,970 |
| 15 Nov 2021 | INR | 81.85 | 82.35 | 77.5 | 79.1 | 79.1 | -2.95 (-3.60%) | 40,982 |
| 12 Nov 2021 | INR | 81.85 | 82.6 | 81 | 82.05 | 82.05 | +0.85 (+1.05%) | 3,525 |
