| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 68.15 | 69.15 | 67.2 | 67.4 | 67.4 | -0.75 (-1.10%) | 144,907 |
| 21 Dec 2021 | INR | 68 | 70.5 | 67.7 | 68.15 | 68.15 | -0.7 (-1.02%) | 59,064 |
| 20 Dec 2021 | INR | 69.1 | 71.2 | 67.75 | 68.85 | 68.85 | -2.75 (-3.84%) | 232,329 |
| 17 Dec 2021 | INR | 70.8 | 72.7 | 69.75 | 71.6 | 71.6 | -0.1 (-0.14%) | 189,293 |
| 16 Dec 2021 | INR | 72.35 | 73.9 | 71.35 | 71.7 | 71.7 | -1.4 (-1.92%) | 105,214 |
| 15 Dec 2021 | INR | 74 | 75 | 72.05 | 73.1 | 73.1 | -1.05 (-1.42%) | 67,978 |
| 14 Dec 2021 | INR | 75.05 | 75.25 | 73.75 | 74.15 | 74.15 | -0.9 (-1.20%) | 86,292 |
| 13 Dec 2021 | INR | 75.95 | 77.25 | 74.9 | 75.05 | 75.05 | -0.55 (-0.73%) | 130,900 |
| 10 Dec 2021 | INR | 77.5 | 77.5 | 74.6 | 75.6 | 75.6 | -0.85 (-1.11%) | 62,082 |
| 9 Dec 2021 | INR | 71 | 77.1 | 71 | 76.45 | 76.45 | +5.4 (+7.60%) | 310,514 |
| 8 Dec 2021 | INR | 70.95 | 71.55 | 70.5 | 71.05 | 71.05 | +1 (+1.43%) | 54,734 |
| 7 Dec 2021 | INR | 69.6 | 70.4 | 68.75 | 70.05 | 70.05 | +1.35 (+1.97%) | 106,672 |
| 6 Dec 2021 | INR | 70.4 | 70.75 | 68.2 | 68.7 | 68.7 | -1.6 (-2.28%) | 101,061 |
| 3 Dec 2021 | INR | 69.5 | 71.6 | 69.5 | 70.3 | 70.3 | +0.8 (+1.15%) | 119,210 |
| 2 Dec 2021 | INR | 69.9 | 69.9 | 68.55 | 69.5 | 69.5 | +0.7 (+1.02%) | 51,772 |
| 1 Dec 2021 | INR | 69.65 | 69.65 | 67.7 | 68.8 | 68.8 | +1.85 (+2.76%) | 84,286 |
| 30 Nov 2021 | INR | 68.05 | 71.65 | 66.3 | 66.95 | 66.95 | -1.75 (-2.55%) | 177,497 |
| 29 Nov 2021 | INR | 72.85 | 72.85 | 67.45 | 68.7 | 68.7 | -4.15 (-5.70%) | 93,954 |
| 28 Nov 2021 | INR | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 74.3 | 75.25 | 72.25 | 72.85 | 72.85 | -2.4 (-3.19%) | 101,961 |
| 25 Nov 2021 | INR | 75.55 | 76.35 | 75 | 75.25 | 75.25 | -0.3 (-0.40%) | 82,603 |
| 24 Nov 2021 | INR | 75.25 | 76.85 | 75.25 | 75.55 | 75.55 | +0.3 (+0.40%) | 146,997 |
| 23 Nov 2021 | INR | 75 | 76 | 74.25 | 75.25 | 75.25 | +0.35 (+0.47%) | 74,032 |
| 22 Nov 2021 | INR | 76.2 | 77 | 73.4 | 74.9 | 74.9 | -1.5 (-1.96%) | 127,360 |
| 18 Nov 2021 | INR | 77 | 78.15 | 76 | 76.4 | 76.4 | -0.7 (-0.91%) | 171,480 |
| 17 Nov 2021 | INR | 78.4 | 79.3 | 76.25 | 77.1 | 77.1 | -1.4 (-1.78%) | 66,245 |
| 16 Nov 2021 | INR | 80 | 80.1 | 78.4 | 78.5 | 78.5 | -1.3 (-1.63%) | 55,978 |
| 15 Nov 2021 | INR | 80 | 80.9 | 78.55 | 79.8 | 79.8 | 0.0 (0.0%) | 120,774 |
| 12 Nov 2021 | INR | 80 | 81.45 | 79.25 | 79.8 | 79.8 | -0.6 (-0.75%) | 40,406 |
