| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | INR | 1.44 | 1.45 | 1.33 | 1.43 | 1.43 | +0.04 (+2.88%) | 111,469 |
| 17 Dec 2021 | INR | 1.39 | 1.39 | 1.27 | 1.39 | 1.39 | +0.06 (+4.51%) | 225,585 |
| 16 Dec 2021 | INR | 1.33 | 1.33 | 1.21 | 1.33 | 1.33 | +0.06 (+4.72%) | 90,926 |
| 15 Dec 2021 | INR | 1.27 | 1.27 | 1.16 | 1.27 | 1.27 | +0.05 (+4.10%) | 36,350 |
| 14 Dec 2021 | INR | 1.25 | 1.3 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 21,469 |
| 13 Dec 2021 | INR | 1.25 | 1.25 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 6,878 |
| 10 Dec 2021 | INR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.05 (+4.35%) | 20,644 |
| 9 Dec 2021 | INR | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 38,874 |
| 8 Dec 2021 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.05 (+4.67%) | 12,257 |
| 7 Dec 2021 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
| 6 Dec 2021 | INR | 1.1 | 1.13 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 3,507 |
| 3 Dec 2021 | INR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 672 |
| 2 Dec 2021 | INR | 1.18 | 1.19 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 21,691 |
| 1 Dec 2021 | INR | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 12,007 |
| 30 Nov 2021 | INR | 1.17 | 1.17 | 1.07 | 1.14 | 1.14 | +0.02 (+1.79%) | 14,030 |
| 29 Nov 2021 | INR | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 18,113 |
| 28 Nov 2021 | INR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1.18 | 1.2 | 1.1 | 1.17 | 1.17 | +0.02 (+1.74%) | 39,675 |
| 25 Nov 2021 | INR | 1.19 | 1.19 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 47,821 |
| 24 Nov 2021 | INR | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 51,061 |
| 23 Nov 2021 | INR | 1.27 | 1.27 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,450 |
| 22 Nov 2021 | INR | 1.32 | 1.32 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 13,665 |
| 18 Nov 2021 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.06 (+5%) | 15,001 |
| 17 Nov 2021 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.05 (+4.35%) | 10 |
| 16 Nov 2021 | INR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.05 (+4.55%) | 20 |
| 15 Nov 2021 | INR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.05 (+4.76%) | 16 |
| 12 Nov 2021 | INR | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 3,560 |
| 11 Nov 2021 | INR | 0.96 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 4,489 |
| 10 Nov 2021 | INR | 1 | 1.05 | 1 | 1 | 1 | 0.0 (0.0%) | 65,533 |
