| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 55.2 | 55.9 | 52.8 | 54.3 | 54.3 | +0.2 (+0.37%) | 1,237 |
| 21 Dec 2021 | INR | 51.65 | 55.2 | 51.65 | 54.1 | 54.1 | +1.95 (+3.74%) | 1,380 |
| 20 Dec 2021 | INR | 53.15 | 54.05 | 49.7 | 52.15 | 52.15 | -2.8 (-5.10%) | 6,644 |
| 17 Dec 2021 | INR | 54.8 | 55.75 | 54.45 | 54.95 | 54.95 | -0.05 (-0.09%) | 660 |
| 16 Dec 2021 | INR | 55.7 | 55.7 | 54.8 | 55 | 55 | +0.2 (+0.36%) | 6,294 |
| 15 Dec 2021 | INR | 56.5 | 57.1 | 54.45 | 54.8 | 54.8 | -0.95 (-1.70%) | 16,861 |
| 14 Dec 2021 | INR | 55.75 | 56.6 | 55.25 | 55.75 | 55.75 | +0.35 (+0.63%) | 957 |
| 13 Dec 2021 | INR | 57 | 57.95 | 55.4 | 55.4 | 55.4 | +0.25 (+0.45%) | 294 |
| 10 Dec 2021 | INR | 56.55 | 57.05 | 55 | 55.15 | 55.15 | -1.25 (-2.22%) | 858 |
| 9 Dec 2021 | INR | 56.55 | 57.6 | 55.75 | 56.4 | 56.4 | -0.3 (-0.53%) | 3,276 |
| 8 Dec 2021 | INR | 56.45 | 58.45 | 55.2 | 56.7 | 56.7 | +1.2 (+2.16%) | 792 |
| 7 Dec 2021 | INR | 58 | 58 | 55 | 55.5 | 55.5 | -1.45 (-2.55%) | 991 |
| 6 Dec 2021 | INR | 57 | 59.3 | 56 | 56.95 | 56.95 | +0.25 (+0.44%) | 2,444 |
| 3 Dec 2021 | INR | 57.1 | 57.8 | 55.45 | 56.7 | 56.7 | -0.35 (-0.61%) | 5,870 |
| 2 Dec 2021 | INR | 54.05 | 57.1 | 53.3 | 57.05 | 57.05 | +2.65 (+4.87%) | 3,578 |
| 1 Dec 2021 | INR | 54 | 55.3 | 53 | 54.4 | 54.4 | -0.05 (-0.09%) | 1,681 |
| 30 Nov 2021 | INR | 55 | 56.4 | 53.65 | 54.45 | 54.45 | -1.5 (-2.68%) | 1,523 |
| 29 Nov 2021 | INR | 55.5 | 56.45 | 55 | 55.95 | 55.95 | -1.85 (-3.20%) | 2,020 |
| 28 Nov 2021 | INR | 57.8 | 57.8 | 57.8 | 57.8 | 57.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 57.8 | 57.8 | 57.8 | 57.8 | 57.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 59.3 | 59.3 | 57.6 | 57.8 | 57.8 | -1.45 (-2.45%) | 2,675 |
| 25 Nov 2021 | INR | 56.7 | 59.25 | 56.45 | 59.25 | 59.25 | +2.3 (+4.04%) | 1,737 |
| 24 Nov 2021 | INR | 56 | 57 | 56 | 56.95 | 56.95 | +0.05 (+0.09%) | 1,172 |
| 23 Nov 2021 | INR | 56.55 | 57.05 | 55.6 | 56.9 | 56.9 | 0.0 (0.0%) | 2,592 |
| 22 Nov 2021 | INR | 58.95 | 58.95 | 56.5 | 56.9 | 56.9 | -1.9 (-3.23%) | 1,992 |
| 18 Nov 2021 | INR | 59 | 59.45 | 57.05 | 58.8 | 58.8 | -0.5 (-0.84%) | 2,406 |
| 17 Nov 2021 | INR | 58.65 | 59.35 | 57.95 | 59.3 | 59.3 | +0.4 (+0.68%) | 1,686 |
| 16 Nov 2021 | INR | 58.05 | 59.5 | 58 | 58.9 | 58.9 | -0.65 (-1.09%) | 2,311 |
| 15 Nov 2021 | INR | 60.2 | 61 | 57.4 | 59.55 | 59.55 | -0.25 (-0.42%) | 2,844 |
| 12 Nov 2021 | INR | 62 | 62.7 | 59.7 | 59.8 | 59.8 | -1.7 (-2.76%) | 13,021 |
