| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 79.8 | 79.8 | 74.1 | 77 | 77 | -0.7 (-0.90%) | 4,782 |
| 21 Dec 2021 | INR | 71.3 | 78 | 71.3 | 77.7 | 77.7 | +2.75 (+3.67%) | 2,610 |
| 20 Dec 2021 | INR | 76.2 | 77.8 | 74.95 | 74.95 | 74.95 | -3.9 (-4.95%) | 2,925 |
| 17 Dec 2021 | INR | 81.35 | 81.35 | 76.5 | 78.85 | 78.85 | -0.4 (-0.50%) | 3,581 |
| 16 Dec 2021 | INR | 82.95 | 84.35 | 78.2 | 79.25 | 79.25 | -1.95 (-2.40%) | 4,931 |
| 15 Dec 2021 | INR | 81.05 | 82.05 | 80 | 81.2 | 81.2 | -1.2 (-1.46%) | 3,846 |
| 14 Dec 2021 | INR | 86.8 | 86.8 | 81.1 | 82.4 | 82.4 | -1.25 (-1.49%) | 6,687 |
| 13 Dec 2021 | INR | 83.6 | 83.65 | 80.15 | 83.65 | 83.65 | +3.95 (+4.96%) | 12,511 |
| 10 Dec 2021 | INR | 76.9 | 80.4 | 75 | 79.7 | 79.7 | +3.1 (+4.05%) | 8,170 |
| 9 Dec 2021 | INR | 77.75 | 79 | 74.6 | 76.6 | 76.6 | +1.35 (+1.79%) | 3,694 |
| 8 Dec 2021 | INR | 75.5 | 76 | 73.25 | 75.25 | 75.25 | 0.0 (0.0%) | 2,160 |
| 7 Dec 2021 | INR | 75.8 | 76.4 | 73.15 | 75.25 | 75.25 | +0.95 (+1.28%) | 5,159 |
| 6 Dec 2021 | INR | 73.5 | 78.4 | 73 | 74.3 | 74.3 | -0.4 (-0.54%) | 2,424 |
| 3 Dec 2021 | INR | 75.45 | 75.45 | 72.55 | 74.7 | 74.7 | +0.3 (+0.40%) | 2,358 |
| 2 Dec 2021 | INR | 72 | 74.5 | 72 | 74.4 | 74.4 | +0.5 (+0.68%) | 703 |
| 1 Dec 2021 | INR | 71.25 | 75.85 | 71.25 | 73.9 | 73.9 | -0.1 (-0.14%) | 867 |
| 30 Nov 2021 | INR | 74.2 | 74.25 | 70.2 | 74 | 74 | +0.8 (+1.09%) | 2,681 |
| 29 Nov 2021 | INR | 73.55 | 76.35 | 72.5 | 73.2 | 73.2 | -3.1 (-4.06%) | 5,195 |
| 28 Nov 2021 | INR | 76.3 | 76.3 | 76.3 | 76.3 | 76.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 76.3 | 76.3 | 76.3 | 76.3 | 76.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 79 | 79 | 75.25 | 76.3 | 76.3 | -2.85 (-3.60%) | 5,359 |
| 25 Nov 2021 | INR | 79.95 | 79.95 | 76.3 | 79.15 | 79.15 | +1 (+1.28%) | 2,292 |
| 24 Nov 2021 | INR | 76.75 | 79.7 | 76.2 | 78.15 | 78.15 | +1.95 (+2.56%) | 2,830 |
| 23 Nov 2021 | INR | 76.9 | 76.95 | 72.15 | 76.2 | 76.2 | +0.45 (+0.59%) | 7,833 |
| 22 Nov 2021 | INR | 79.9 | 79.9 | 75.5 | 75.75 | 75.75 | -3.5 (-4.42%) | 2,915 |
| 18 Nov 2021 | INR | 79 | 82.4 | 78.2 | 79.25 | 79.25 | -2.3 (-2.82%) | 5,575 |
| 17 Nov 2021 | INR | 82 | 82.8 | 79.8 | 81.55 | 81.55 | -1.3 (-1.57%) | 2,840 |
| 16 Nov 2021 | INR | 82.85 | 83 | 78.85 | 82.85 | 82.85 | +1.2 (+1.47%) | 4,098 |
| 15 Nov 2021 | INR | 85.85 | 85.85 | 81.6 | 81.65 | 81.65 | -4.2 (-4.89%) | 14,328 |
| 12 Nov 2021 | INR | 89 | 89.9 | 84.5 | 85.85 | 85.85 | -2.05 (-2.33%) | 6,215 |
