| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 61.15 | 61.15 | 59.2 | 59.65 | 59.65 | -1.2 (-1.97%) | 623,896 |
| 23 Dec 2021 | INR | 62 | 62.65 | 60.15 | 60.85 | 60.85 | -0.7 (-1.14%) | 963,769 |
| 22 Dec 2021 | INR | 59 | 61.95 | 59 | 61.55 | 61.55 | +3 (+5.12%) | 1,151,719 |
| 21 Dec 2021 | INR | 58 | 60.35 | 58 | 58.55 | 58.55 | +1.1 (+1.91%) | 903,826 |
| 20 Dec 2021 | INR | 59.8 | 59.9 | 56.35 | 57.45 | 57.45 | -3.35 (-5.51%) | 1,553,712 |
| 17 Dec 2021 | INR | 64.3 | 64.3 | 59.5 | 60.8 | 60.8 | -3.35 (-5.22%) | 1,288,004 |
| 16 Dec 2021 | INR | 65.6 | 66 | 62.8 | 64.15 | 64.15 | -0.9 (-1.38%) | 1,207,809 |
| 15 Dec 2021 | INR | 67.4 | 68.8 | 64.6 | 65.05 | 65.05 | -2.3 (-3.41%) | 2,893,255 |
| 14 Dec 2021 | INR | 63.2 | 67.9 | 62.75 | 67.35 | 67.35 | +3.4 (+5.32%) | 3,670,219 |
| 13 Dec 2021 | INR | 64.15 | 66.9 | 63.6 | 63.95 | 63.95 | +0.45 (+0.71%) | 2,176,111 |
| 10 Dec 2021 | INR | 63 | 66.1 | 61.65 | 63.5 | 63.5 | +0.6 (+0.95%) | 2,763,835 |
| 9 Dec 2021 | INR | 61.05 | 63.4 | 60.5 | 62.9 | 62.9 | +2.15 (+3.54%) | 2,021,155 |
| 8 Dec 2021 | INR | 61.6 | 63 | 60.35 | 60.75 | 60.75 | -0.25 (-0.41%) | 1,342,634 |
| 7 Dec 2021 | INR | 61.05 | 63.4 | 60.55 | 61 | 61 | +0.7 (+1.16%) | 1,977,275 |
| 6 Dec 2021 | INR | 63.45 | 65.25 | 60 | 60.3 | 60.3 | -3.15 (-4.96%) | 2,474,426 |
| 3 Dec 2021 | INR | 64 | 66.45 | 62.5 | 63.45 | 63.45 | -1.05 (-1.63%) | 5,087,426 |
| 2 Dec 2021 | INR | 57 | 64.95 | 57 | 64.5 | 64.5 | +7.6 (+13.36%) | 11,108,315 |
| 1 Dec 2021 | INR | 55.7 | 57.5 | 55.15 | 56.9 | 56.9 | +2.95 (+5.47%) | 1,518,886 |
| 30 Nov 2021 | INR | 53.5 | 57.9 | 53.5 | 53.95 | 53.95 | +0.45 (+0.84%) | 1,703,931 |
| 29 Nov 2021 | INR | 56.05 | 56.55 | 52.4 | 53.5 | 53.5 | -3.4 (-5.98%) | 1,961,360 |
| 26 Nov 2021 | INR | 59.9 | 61.8 | 55.8 | 56.9 | 56.9 | -3.7 (-6.11%) | 2,909,781 |
| 25 Nov 2021 | INR | 58.4 | 61.9 | 58.05 | 60.6 | 60.6 | +2.25 (+3.86%) | 4,633,273 |
| 24 Nov 2021 | INR | 55.35 | 60 | 54.5 | 58.35 | 58.35 | +3.55 (+6.48%) | 5,411,941 |
| 23 Nov 2021 | INR | 51.65 | 55.4 | 50.5 | 54.8 | 54.8 | +3.15 (+6.10%) | 1,906,690 |
| 22 Nov 2021 | INR | 49.55 | 53.5 | 48 | 51.65 | 51.65 | +2.2 (+4.45%) | 2,284,501 |
| 18 Nov 2021 | INR | 50.4 | 51.7 | 49.15 | 49.45 | 49.45 | -0.9 (-1.79%) | 508,245 |
| 17 Nov 2021 | INR | 51.8 | 51.8 | 50.2 | 50.35 | 50.35 | -0.7 (-1.37%) | 408,935 |
| 16 Nov 2021 | INR | 51.5 | 52.45 | 50.8 | 51.05 | 51.05 | -0.2 (-0.39%) | 684,079 |
| 15 Nov 2021 | INR | 53.75 | 53.8 | 50.8 | 51.25 | 51.25 | -1.85 (-3.48%) | 645,120 |
| 12 Nov 2021 | INR | 53.7 | 54.35 | 52.8 | 53.1 | 53.1 | -0.1 (-0.19%) | 1,138,533 |
