| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 76.55 | 79.95 | 75.35 | 75.35 | 15.07 | -3.9 (-4.92%) | 11,647 |
| 21 Dec 2021 | INR | 76.25 | 80 | 74.2 | 79.25 | 15.85 | +1.45 (+1.86%) | 642 |
| 20 Dec 2021 | INR | 83.95 | 83.95 | 76.7 | 77.8 | 15.56 | -2.9 (-3.59%) | 2,278 |
| 17 Dec 2021 | INR | 80.9 | 83.35 | 75.45 | 80.7 | 16.14 | +1.3 (+1.64%) | 14,236 |
| 16 Dec 2021 | INR | 80.8 | 80.8 | 74 | 79.4 | 15.88 | +1.6 (+2.06%) | 1,997 |
| 15 Dec 2021 | INR | 80.9 | 80.9 | 74 | 77.8 | 15.56 | +0.1 (+0.13%) | 4,495 |
| 14 Dec 2021 | INR | 77.1 | 84.4 | 77.1 | 77.7 | 15.54 | -2.9 (-3.60%) | 6,421 |
| 13 Dec 2021 | INR | 82.2 | 87 | 79.7 | 80.6 | 16.12 | -3.25 (-3.88%) | 3,812 |
| 10 Dec 2021 | INR | 87.8 | 87.8 | 82.05 | 83.85 | 16.77 | -0.3 (-0.36%) | 1,661 |
| 9 Dec 2021 | INR | 87 | 89.8 | 82.1 | 84.15 | 16.83 | -1.5 (-1.75%) | 14,983 |
| 8 Dec 2021 | INR | 86.35 | 87 | 82 | 85.65 | 17.13 | +1.1 (+1.30%) | 19,589 |
| 7 Dec 2021 | INR | 82.05 | 87 | 80 | 84.55 | 16.91 | +0.6 (+0.71%) | 10,729 |
| 6 Dec 2021 | INR | 83.5 | 87 | 81 | 83.95 | 16.79 | +1.05 (+1.27%) | 2,435 |
| 3 Dec 2021 | INR | 79 | 83.2 | 75.55 | 82.9 | 16.58 | +3.65 (+4.61%) | 45,868 |
| 2 Dec 2021 | INR | 77 | 81 | 75 | 79.25 | 15.85 | +1.45 (+1.86%) | 968 |
| 1 Dec 2021 | INR | 75 | 77.85 | 70.5 | 77.8 | 15.56 | +3.65 (+4.92%) | 6,167 |
| 30 Nov 2021 | INR | 74.1 | 80.5 | 74 | 74.15 | 14.83 | -3.55 (-4.57%) | 2,241 |
| 29 Nov 2021 | INR | 75.7 | 79.8 | 75.65 | 77.7 | 15.54 | -1.9 (-2.39%) | 1,288 |
| 28 Nov 2021 | INR | 79.6 | 79.6 | 79.6 | 79.6 | 15.92 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 79.6 | 79.6 | 79.6 | 79.6 | 15.92 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 81.55 | 81.55 | 79.3 | 79.6 | 15.92 | -1.95 (-2.39%) | 4,546 |
| 25 Nov 2021 | INR | 80 | 82 | 79.55 | 81.55 | 16.31 | +1.6 (+2.00%) | 11,311 |
| 24 Nov 2021 | INR | 76.2 | 81.8 | 76.2 | 79.95 | 15.99 | +0.15 (+0.19%) | 37,411 |
| 23 Nov 2021 | INR | 82.9 | 82.9 | 76.2 | 79.8 | 15.96 | +0.3 (+0.38%) | 4,046 |
| 22 Nov 2021 | INR | 78 | 82.4 | 74.6 | 79.5 | 15.9 | +1 (+1.27%) | 10,861 |
| 18 Nov 2021 | INR | 77.1 | 83.5 | 76.6 | 78.5 | 15.7 | -2.05 (-2.55%) | 7,783 |
| 17 Nov 2021 | INR | 81.95 | 82.5 | 80 | 80.55 | 16.11 | -0.8 (-0.98%) | 10,691 |
| 16 Nov 2021 | INR | 81.5 | 81.85 | 75 | 81.35 | 16.27 | +2.7 (+3.43%) | 34,002 |
| 15 Nov 2021 | INR | 84 | 85.9 | 77.8 | 78.65 | 15.73 | -3.2 (-3.91%) | 11,619 |
| 12 Nov 2021 | INR | 80 | 83.5 | 77.45 | 81.85 | 16.37 | +0.35 (+0.43%) | 3,836 |
