| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 79.65 | 80.8 | 77.3 | 78.05 | 78.05 | +0.15 (+0.19%) | 479,579 |
| 23 Dec 2021 | INR | 76.8 | 79.75 | 76.25 | 77.9 | 77.9 | +1.85 (+2.43%) | 657,215 |
| 22 Dec 2021 | INR | 76.15 | 76.95 | 75.55 | 76.05 | 76.05 | +0.65 (+0.86%) | 357,673 |
| 21 Dec 2021 | INR | 77.45 | 79 | 74.1 | 75.4 | 75.4 | -1.9 (-2.46%) | 633,327 |
| 20 Dec 2021 | INR | 77.2 | 78.2 | 72.2 | 77.3 | 77.3 | -1.5 (-1.90%) | 1,524,176 |
| 17 Dec 2021 | INR | 76.35 | 82.9 | 76.35 | 78.8 | 78.8 | +0.7 (+0.90%) | 1,849,281 |
| 16 Dec 2021 | INR | 80.9 | 81.25 | 77.45 | 78.1 | 78.1 | -2.25 (-2.80%) | 1,022,247 |
| 15 Dec 2021 | INR | 83.25 | 83.25 | 80 | 80.35 | 80.35 | -2.3 (-2.78%) | 863,708 |
| 14 Dec 2021 | INR | 76.7 | 84.35 | 75.45 | 82.65 | 82.65 | +6.15 (+8.04%) | 3,520,809 |
| 13 Dec 2021 | INR | 76.9 | 77.7 | 74.9 | 76.5 | 76.5 | +1.6 (+2.14%) | 690,192 |
| 10 Dec 2021 | INR | 75.45 | 76.3 | 74 | 74.9 | 74.9 | +0.1 (+0.13%) | 656,936 |
| 9 Dec 2021 | INR | 76.85 | 77.25 | 74.5 | 74.8 | 74.8 | -1.25 (-1.64%) | 649,763 |
| 8 Dec 2021 | INR | 71.9 | 77.5 | 71.9 | 76.05 | 76.05 | +4.75 (+6.66%) | 1,257,538 |
| 7 Dec 2021 | INR | 72.95 | 73.55 | 70.4 | 71.3 | 71.3 | 0.0 (0.0%) | 574,220 |
| 6 Dec 2021 | INR | 75.5 | 75.5 | 71 | 71.3 | 71.3 | -3.3 (-4.42%) | 1,433,967 |
| 3 Dec 2021 | INR | 72.95 | 76.9 | 72.8 | 74.6 | 74.6 | +1.75 (+2.40%) | 990,482 |
| 2 Dec 2021 | INR | 72.85 | 74.55 | 71.65 | 72.85 | 72.85 | -0.05 (-0.07%) | 543,700 |
| 1 Dec 2021 | INR | 73.35 | 74.9 | 72.35 | 72.9 | 72.9 | -0.4 (-0.55%) | 326,570 |
| 30 Nov 2021 | INR | 72 | 76.4 | 72 | 73.3 | 73.3 | +0.8 (+1.10%) | 561,118 |
| 29 Nov 2021 | INR | 74.8 | 74.8 | 69.9 | 72.5 | 72.5 | -2.55 (-3.40%) | 744,572 |
| 26 Nov 2021 | INR | 77 | 79.45 | 74 | 75.05 | 75.05 | -2.85 (-3.66%) | 860,224 |
| 25 Nov 2021 | INR | 77.85 | 79.65 | 77.5 | 77.9 | 77.9 | +0.05 (+0.06%) | 640,676 |
| 24 Nov 2021 | INR | 77.75 | 79.55 | 77 | 77.85 | 77.85 | +0.85 (+1.10%) | 570,919 |
| 23 Nov 2021 | INR | 74.4 | 78 | 74.4 | 77 | 77 | +0.95 (+1.25%) | 534,674 |
| 22 Nov 2021 | INR | 79.1 | 80.4 | 75.05 | 76.05 | 76.05 | -4.45 (-5.53%) | 1,482,717 |
| 18 Nov 2021 | INR | 81.55 | 83.1 | 79.85 | 80.5 | 80.5 | -0.65 (-0.80%) | 849,920 |
| 17 Nov 2021 | INR | 82.55 | 83.4 | 81 | 81.15 | 81.15 | -1.8 (-2.17%) | 479,499 |
| 16 Nov 2021 | INR | 78.6 | 84.45 | 77.9 | 82.95 | 82.95 | +5.2 (+6.69%) | 2,080,606 |
| 15 Nov 2021 | INR | 81.45 | 81.8 | 76.55 | 77.75 | 77.75 | -3.15 (-3.89%) | 951,953 |
| 12 Nov 2021 | INR | 82.6 | 82.95 | 80.6 | 80.9 | 80.9 | -1.25 (-1.52%) | 499,806 |
