| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 70.8 | 71.95 | 70 | 71.05 | 71.05 | +1.05 (+1.50%) | 29,013 |
| 21 Dec 2021 | INR | 70 | 73.3 | 69.25 | 70 | 70 | -0.95 (-1.34%) | 41,564 |
| 20 Dec 2021 | INR | 73.4 | 73.9 | 67 | 70.95 | 70.95 | -1.05 (-1.46%) | 32,773 |
| 17 Dec 2021 | INR | 70.05 | 74.7 | 67.95 | 72 | 72 | +3 (+4.35%) | 124,520 |
| 16 Dec 2021 | INR | 63.55 | 73.35 | 63.55 | 69 | 69 | +5.35 (+8.41%) | 77,396 |
| 15 Dec 2021 | INR | 64.25 | 65 | 63.5 | 63.65 | 63.65 | -0.4 (-0.62%) | 6,382 |
| 14 Dec 2021 | INR | 64.3 | 65.5 | 63.45 | 64.05 | 64.05 | -1.05 (-1.61%) | 9,839 |
| 13 Dec 2021 | INR | 64.05 | 65.45 | 64.05 | 65.1 | 65.1 | +1.05 (+1.64%) | 2,487 |
| 10 Dec 2021 | INR | 64.9 | 65.5 | 62.8 | 64.05 | 64.05 | -0.8 (-1.23%) | 10,833 |
| 9 Dec 2021 | INR | 64.5 | 65.45 | 64.1 | 64.85 | 64.85 | +1.6 (+2.53%) | 2,131 |
| 8 Dec 2021 | INR | 65.3 | 67 | 62.95 | 63.25 | 63.25 | -2.4 (-3.66%) | 24,302 |
| 7 Dec 2021 | INR | 65.05 | 66.35 | 64.5 | 65.65 | 65.65 | +0.65 (+1%) | 17,540 |
| 6 Dec 2021 | INR | 64 | 66 | 63.9 | 65 | 65 | +1.4 (+2.20%) | 26,674 |
| 3 Dec 2021 | INR | 63.3 | 64.4 | 63.1 | 63.6 | 63.6 | +0.5 (+0.79%) | 12,432 |
| 2 Dec 2021 | INR | 62.25 | 64.5 | 60.35 | 63.1 | 63.1 | +2.75 (+4.56%) | 33,627 |
| 1 Dec 2021 | INR | 56.2 | 61.3 | 55.4 | 60.35 | 60.35 | +4.45 (+7.96%) | 13,187 |
| 30 Nov 2021 | INR | 56.7 | 60.9 | 55 | 55.9 | 55.9 | -0.15 (-0.27%) | 39,040 |
| 29 Nov 2021 | INR | 58 | 59.2 | 55.75 | 56.05 | 56.05 | -2.25 (-3.86%) | 18,591 |
| 28 Nov 2021 | INR | 58.3 | 58.3 | 58.3 | 58.3 | 58.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 58.3 | 58.3 | 58.3 | 58.3 | 58.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 59.7 | 59.9 | 57.8 | 58.3 | 58.3 | -1.65 (-2.75%) | 32,885 |
| 25 Nov 2021 | INR | 61.1 | 61.75 | 59.5 | 59.95 | 59.95 | -1.4 (-2.28%) | 9,195 |
| 24 Nov 2021 | INR | 60.5 | 62.5 | 59.75 | 61.35 | 61.35 | +0.95 (+1.57%) | 23,555 |
| 23 Nov 2021 | INR | 58.6 | 60.85 | 57 | 60.4 | 60.4 | +2.6 (+4.50%) | 7,525 |
| 22 Nov 2021 | INR | 61.15 | 61.5 | 57.4 | 57.8 | 57.8 | -3.2 (-5.25%) | 8,832 |
| 18 Nov 2021 | INR | 62.45 | 63.35 | 60.75 | 61 | 61 | -1.85 (-2.94%) | 16,889 |
| 17 Nov 2021 | INR | 64.5 | 64.55 | 62.1 | 62.85 | 62.85 | -1.65 (-2.56%) | 11,811 |
| 16 Nov 2021 | INR | 60.8 | 66.25 | 60.75 | 64.5 | 64.5 | +3.45 (+5.65%) | 9,759 |
| 15 Nov 2021 | INR | 60.25 | 62.05 | 60.25 | 61.05 | 61.05 | -2.35 (-3.71%) | 15,934 |
| 12 Nov 2021 | INR | 64.25 | 64.75 | 63.15 | 63.4 | 63.4 | -0.5 (-0.78%) | 1,405 |
