| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 75.5 | 84.6 | 74.3 | 83 | 83 | +8.65 (+11.63%) | 515,846 |
| 27 Dec 2021 | INR | 75.9 | 75.9 | 73.6 | 74.35 | 74.35 | +0.9 (+1.23%) | 40,736 |
| 24 Dec 2021 | INR | 76.4 | 76.4 | 73.05 | 73.45 | 73.45 | -1.05 (-1.41%) | 42,148 |
| 23 Dec 2021 | INR | 76.6 | 77 | 74.1 | 74.5 | 74.5 | -2.05 (-2.68%) | 54,160 |
| 22 Dec 2021 | INR | 75 | 78.1 | 74.95 | 76.55 | 76.55 | +3.45 (+4.72%) | 177,632 |
| 21 Dec 2021 | INR | 69 | 74.9 | 69 | 73.1 | 73.1 | +4.65 (+6.79%) | 86,259 |
| 20 Dec 2021 | INR | 72.8 | 72.8 | 67.3 | 68.45 | 68.45 | -4.55 (-6.23%) | 120,436 |
| 17 Dec 2021 | INR | 75 | 75 | 71.9 | 73 | 73 | -1.7 (-2.28%) | 119,534 |
| 16 Dec 2021 | INR | 77.85 | 77.85 | 74.25 | 74.7 | 74.7 | -1.3 (-1.71%) | 99,792 |
| 15 Dec 2021 | INR | 78.9 | 80 | 75.3 | 76 | 76 | -2.95 (-3.74%) | 149,708 |
| 14 Dec 2021 | INR | 77.5 | 79.8 | 77 | 78.95 | 78.95 | +0.95 (+1.22%) | 71,716 |
| 13 Dec 2021 | INR | 81 | 81.85 | 77 | 78 | 78 | -2.6 (-3.23%) | 131,915 |
| 10 Dec 2021 | INR | 82.45 | 83.45 | 79.05 | 80.6 | 80.6 | -0.95 (-1.16%) | 170,129 |
| 9 Dec 2021 | INR | 80.1 | 84.8 | 80.1 | 81.55 | 81.55 | +1.25 (+1.56%) | 374,069 |
| 8 Dec 2021 | INR | 82 | 83.45 | 79.7 | 80.3 | 80.3 | -0.95 (-1.17%) | 174,567 |
| 7 Dec 2021 | INR | 80.9 | 84 | 79.35 | 81.25 | 81.25 | +2.4 (+3.04%) | 480,946 |
| 6 Dec 2021 | INR | 77.2 | 81.9 | 76.4 | 78.85 | 78.85 | +3.4 (+4.51%) | 531,921 |
| 3 Dec 2021 | INR | 77.8 | 77.8 | 74.7 | 75.45 | 75.45 | -0.85 (-1.11%) | 50,330 |
| 2 Dec 2021 | INR | 74.65 | 78.4 | 74.1 | 76.3 | 76.3 | +0.7 (+0.93%) | 111,001 |
| 1 Dec 2021 | INR | 73 | 77.1 | 73 | 75.6 | 75.6 | +2.8 (+3.85%) | 183,212 |
| 30 Nov 2021 | INR | 75.5 | 78.15 | 71.2 | 72.8 | 72.8 | -2.9 (-3.83%) | 231,489 |
| 29 Nov 2021 | INR | 79.1 | 81.35 | 74.05 | 75.7 | 75.7 | -1.2 (-1.56%) | 526,505 |
| 26 Nov 2021 | INR | 77.9 | 80.55 | 72.2 | 76.9 | 76.9 | +1.65 (+2.19%) | 1,105,779 |
| 25 Nov 2021 | INR | 63 | 75.3 | 62.55 | 75.25 | 75.25 | +12.5 (+19.92%) | 611,371 |
| 24 Nov 2021 | INR | 61.65 | 63.75 | 61.65 | 62.75 | 62.75 | +0.3 (+0.48%) | 16,944 |
| 23 Nov 2021 | INR | 62.3 | 63.4 | 60.25 | 62.45 | 62.45 | +0.7 (+1.13%) | 31,852 |
| 22 Nov 2021 | INR | 65.7 | 66.55 | 61.05 | 61.75 | 61.75 | -3.95 (-6.01%) | 48,803 |
| 18 Nov 2021 | INR | 67 | 67.4 | 65.05 | 65.7 | 65.7 | -1.75 (-2.59%) | 31,120 |
| 17 Nov 2021 | INR | 67 | 68.75 | 66 | 67.45 | 67.45 | +0.9 (+1.35%) | 71,282 |
| 16 Nov 2021 | INR | 67.15 | 67.95 | 66.35 | 66.55 | 66.55 | -0.35 (-0.52%) | 40,204 |
