| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 86.7 | 88 | 79 | 80.7 | 40.35 | -4.24 (-4.99%) | 616,254 |
| 23 Dec 2021 | INR | 83 | 90.4 | 80.34 | 84.94 | 42.47 | +9.6 (+12.74%) | 1,546,338 |
| 22 Dec 2021 | INR | 76.44 | 76.5 | 75 | 75.34 | 37.67 | +0.44 (+0.59%) | 22,210 |
| 21 Dec 2021 | INR | 72.16 | 75.6 | 72.16 | 74.9 | 37.45 | +0.56 (+0.75%) | 73,532 |
| 20 Dec 2021 | INR | 76.94 | 76.94 | 71.1 | 74.34 | 37.17 | -2.92 (-3.78%) | 56,732 |
| 17 Dec 2021 | INR | 77.56 | 79.56 | 76 | 77.26 | 38.63 | +0.06 (+0.08%) | 66,462 |
| 16 Dec 2021 | INR | 78.56 | 80.3 | 76.2 | 77.2 | 38.6 | -1 (-1.28%) | 26,708 |
| 15 Dec 2021 | INR | 79 | 80.76 | 78.06 | 78.2 | 39.1 | -0.74 (-0.94%) | 19,684 |
| 14 Dec 2021 | INR | 79.16 | 80.7 | 78.5 | 78.94 | 39.47 | -0.62 (-0.78%) | 19,146 |
| 13 Dec 2021 | INR | 80.8 | 80.8 | 79.06 | 79.56 | 39.78 | +0.56 (+0.71%) | 254,818 |
| 10 Dec 2021 | INR | 79.8 | 83.66 | 76.8 | 79 | 39.5 | +0.94 (+1.20%) | 109,576 |
| 9 Dec 2021 | INR | 79.26 | 79.4 | 76.56 | 78.06 | 39.03 | -1.04 (-1.31%) | 40,822 |
| 8 Dec 2021 | INR | 78.9 | 80.16 | 77.26 | 79.1 | 39.55 | +2 (+2.59%) | 91,730 |
| 7 Dec 2021 | INR | 76 | 78.5 | 73.84 | 77.1 | 38.55 | +1 (+1.31%) | 194,530 |
| 6 Dec 2021 | INR | 79.9 | 79.9 | 75.66 | 76.1 | 38.05 | -1 (-1.30%) | 27,662 |
| 3 Dec 2021 | INR | 79.9 | 79.9 | 76.7 | 77.1 | 38.55 | -2.24 (-2.82%) | 56,624 |
| 2 Dec 2021 | INR | 79.9 | 83.5 | 76.66 | 79.34 | 39.67 | -0.56 (-0.70%) | 86,276 |
| 1 Dec 2021 | INR | 77 | 83 | 74.3 | 79.9 | 39.95 | +5.14 (+6.88%) | 126,174 |
| 30 Nov 2021 | INR | 74.06 | 79.44 | 73.84 | 74.76 | 37.38 | -0.04 (-0.05%) | 76,234 |
| 29 Nov 2021 | INR | 76 | 77.06 | 73.26 | 74.8 | 37.4 | -1.2 (-1.58%) | 75,736 |
| 26 Nov 2021 | INR | 79.66 | 81 | 75 | 76 | 38 | -4.56 (-5.66%) | 70,664 |
| 25 Nov 2021 | INR | 80.06 | 82.34 | 78.9 | 80.56 | 40.28 | -1.38 (-1.68%) | 71,646 |
| 24 Nov 2021 | INR | 83.84 | 83.94 | 81.5 | 81.94 | 40.97 | -0.5 (-0.61%) | 72,266 |
| 23 Nov 2021 | INR | 76.9 | 84.66 | 72.94 | 82.44 | 41.22 | +5.54 (+7.20%) | 138,472 |
| 22 Nov 2021 | INR | 79.5 | 82 | 73.94 | 76.9 | 38.45 | -3.3 (-4.11%) | 47,946 |
| 18 Nov 2021 | INR | 82.5 | 84.44 | 79.16 | 80.2 | 40.1 | -2.74 (-3.30%) | 63,868 |
| 17 Nov 2021 | INR | 85.84 | 85.84 | 82.76 | 82.94 | 41.47 | -1.26 (-1.50%) | 19,150 |
| 16 Nov 2021 | INR | 84 | 86.5 | 82.76 | 84.2 | 42.1 | +0.8 (+0.96%) | 64,052 |
| 15 Nov 2021 | INR | 82.7 | 84 | 82.7 | 83.4 | 41.7 | -0.1 (-0.12%) | 136,616 |
| 12 Nov 2021 | INR | 83.4 | 84.9 | 83 | 83.5 | 41.75 | -0.76 (-0.90%) | 28,884 |
