| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 75.7 | 75.7 | 72.5 | 73.8 | 73.8 | -0.1 (-0.14%) | 1,774 |
| 21 Dec 2021 | INR | 76.05 | 76.05 | 72.8 | 73.9 | 73.9 | +0.3 (+0.41%) | 3,533 |
| 20 Dec 2021 | INR | 77.9 | 77.9 | 72 | 73.6 | 73.6 | -1.35 (-1.80%) | 2,347 |
| 17 Dec 2021 | INR | 81.25 | 82.8 | 74 | 74.95 | 74.95 | -1.2 (-1.58%) | 30,889 |
| 16 Dec 2021 | INR | 76.25 | 81.3 | 75 | 76.15 | 76.15 | -2.2 (-2.81%) | 6,749 |
| 15 Dec 2021 | INR | 77 | 80 | 73.5 | 78.35 | 78.35 | +3.35 (+4.47%) | 79,683 |
| 14 Dec 2021 | INR | 75.1 | 77.7 | 73.85 | 75 | 75 | -3 (-3.85%) | 25,631 |
| 13 Dec 2021 | INR | 79.05 | 79.4 | 75.7 | 78 | 78 | +2.45 (+3.24%) | 2,731 |
| 10 Dec 2021 | INR | 83.5 | 83.5 | 73.6 | 75.55 | 75.55 | -1.95 (-2.52%) | 8,866 |
| 9 Dec 2021 | INR | 84.6 | 84.6 | 73.6 | 77.5 | 77.5 | -0.75 (-0.96%) | 2,001 |
| 8 Dec 2021 | INR | 79 | 80.8 | 78 | 78.25 | 78.25 | -0.7 (-0.89%) | 14,024 |
| 7 Dec 2021 | INR | 79.55 | 79.95 | 77 | 78.95 | 78.95 | +1.55 (+2.00%) | 5,460 |
| 6 Dec 2021 | INR | 75.05 | 79.85 | 75 | 77.4 | 77.4 | -0.9 (-1.15%) | 2,020 |
| 3 Dec 2021 | INR | 83 | 83 | 77.1 | 78.3 | 78.3 | -0.95 (-1.20%) | 2,424 |
| 2 Dec 2021 | INR | 75.25 | 81.15 | 72 | 79.25 | 79.25 | -1.4 (-1.74%) | 2,832 |
| 1 Dec 2021 | INR | 80.15 | 83.45 | 75.05 | 80.65 | 80.65 | +2.5 (+3.20%) | 7,831 |
| 30 Nov 2021 | INR | 81.3 | 82.45 | 77.1 | 78.15 | 78.15 | +0.25 (+0.32%) | 2,159 |
| 29 Nov 2021 | INR | 75.95 | 79.9 | 75.85 | 77.9 | 77.9 | -2.8 (-3.47%) | 6,669 |
| 28 Nov 2021 | INR | 80.7 | 80.7 | 80.7 | 80.7 | 80.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 80.7 | 80.7 | 80.7 | 80.7 | 80.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 79.8 | 82.45 | 75.05 | 80.7 | 80.7 | +2.05 (+2.61%) | 13,364 |
| 25 Nov 2021 | INR | 77.25 | 82.5 | 77.1 | 78.65 | 78.65 | -1 (-1.26%) | 2,968 |
| 24 Nov 2021 | INR | 77.85 | 82.7 | 77.05 | 79.65 | 79.65 | +1.35 (+1.72%) | 4,987 |
| 23 Nov 2021 | INR | 79.3 | 80 | 76.4 | 78.3 | 78.3 | +0.9 (+1.16%) | 4,191 |
| 22 Nov 2021 | INR | 79.4 | 82.45 | 75 | 77.4 | 77.4 | -3.65 (-4.50%) | 6,883 |
| 18 Nov 2021 | INR | 86.3 | 86.3 | 80.05 | 81.05 | 81.05 | -4.5 (-5.26%) | 17,725 |
| 17 Nov 2021 | INR | 87.3 | 87.3 | 81 | 85.55 | 85.55 | +0.8 (+0.94%) | 22,774 |
| 16 Nov 2021 | INR | 89.8 | 89.8 | 82.6 | 84.75 | 84.75 | +0.5 (+0.59%) | 19,486 |
| 15 Nov 2021 | INR | 74 | 87.9 | 74 | 84.25 | 84.25 | +10.8 (+14.70%) | 78,529 |
| 12 Nov 2021 | INR | 74 | 74 | 71.1 | 73.45 | 73.45 | -0.2 (-0.27%) | 3,121 |
