| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 72.15 | 75.5 | 71.85 | 72.65 | 72.65 | -0.25 (-0.34%) | 50,309 |
| 23 Dec 2021 | INR | 74.2 | 76.4 | 71.3 | 72.9 | 72.9 | -0.65 (-0.88%) | 46,903 |
| 22 Dec 2021 | INR | 70.1 | 78.45 | 68 | 73.55 | 73.55 | +3.45 (+4.92%) | 134,847 |
| 21 Dec 2021 | INR | 72.5 | 72.5 | 69.15 | 70.1 | 70.1 | +0.6 (+0.86%) | 35,217 |
| 20 Dec 2021 | INR | 73.3 | 73.3 | 65.25 | 69.5 | 69.5 | -3.8 (-5.18%) | 76,004 |
| 17 Dec 2021 | INR | 77.65 | 77.65 | 72.6 | 73.3 | 73.3 | -2.8 (-3.68%) | 49,480 |
| 16 Dec 2021 | INR | 79.85 | 80 | 75.15 | 76.1 | 76.1 | -2.45 (-3.12%) | 48,553 |
| 15 Dec 2021 | INR | 77.6 | 80.55 | 74.7 | 78.55 | 78.55 | +2.4 (+3.15%) | 188,987 |
| 14 Dec 2021 | INR | 79.85 | 80 | 74.75 | 76.15 | 76.15 | -2.35 (-2.99%) | 117,505 |
| 13 Dec 2021 | INR | 77.4 | 80.5 | 74.3 | 78.5 | 78.5 | +3.3 (+4.39%) | 173,093 |
| 10 Dec 2021 | INR | 71.95 | 78 | 71.1 | 75.2 | 75.2 | +4.65 (+6.59%) | 202,471 |
| 9 Dec 2021 | INR | 72.45 | 72.8 | 70 | 70.55 | 70.55 | -1 (-1.40%) | 39,287 |
| 8 Dec 2021 | INR | 72.85 | 76.45 | 70.55 | 71.55 | 71.55 | -0.6 (-0.83%) | 243,558 |
| 7 Dec 2021 | INR | 63.85 | 74.55 | 62.65 | 72.15 | 72.15 | +10 (+16.09%) | 557,453 |
| 6 Dec 2021 | INR | 64 | 64.75 | 61.15 | 62.15 | 62.15 | -1.65 (-2.59%) | 56,079 |
| 3 Dec 2021 | INR | 63.5 | 64.7 | 62.6 | 63.8 | 63.8 | +0.9 (+1.43%) | 29,548 |
| 2 Dec 2021 | INR | 64 | 64.3 | 62.15 | 62.9 | 62.9 | -0.3 (-0.47%) | 30,803 |
| 1 Dec 2021 | INR | 62.95 | 64.9 | 61.85 | 63.2 | 63.2 | +1.4 (+2.27%) | 24,160 |
| 30 Nov 2021 | INR | 63.45 | 63.45 | 60.35 | 61.8 | 61.8 | +0.9 (+1.48%) | 22,005 |
| 29 Nov 2021 | INR | 63 | 64 | 60.1 | 60.9 | 60.9 | -2.95 (-4.62%) | 43,246 |
| 26 Nov 2021 | INR | 63.25 | 64.95 | 63.25 | 63.85 | 63.85 | -0.4 (-0.62%) | 30,960 |
| 25 Nov 2021 | INR | 66 | 66 | 63.65 | 64.25 | 64.25 | -0.55 (-0.85%) | 35,002 |
| 24 Nov 2021 | INR | 64.9 | 65.9 | 63.8 | 64.8 | 64.8 | +0.8 (+1.25%) | 44,422 |
| 23 Nov 2021 | INR | 65.45 | 65.45 | 63.2 | 64 | 64 | +0.1 (+0.16%) | 34,513 |
| 22 Nov 2021 | INR | 67.95 | 67.95 | 63.5 | 63.9 | 63.9 | +0.45 (+0.71%) | 26,667 |
| 18 Nov 2021 | INR | 66.7 | 69.5 | 60.95 | 63.45 | 63.45 | -4.25 (-6.28%) | 148,065 |
| 17 Nov 2021 | INR | 69.1 | 70.05 | 67.05 | 67.7 | 67.7 | -1.55 (-2.24%) | 27,052 |
| 16 Nov 2021 | INR | 69.45 | 70.5 | 68.5 | 69.25 | 69.25 | +0.75 (+1.09%) | 24,246 |
| 15 Nov 2021 | INR | 71 | 71.8 | 67.65 | 68.5 | 68.5 | -0.4 (-0.58%) | 41,411 |
| 12 Nov 2021 | INR | 72 | 73.7 | 68.5 | 68.9 | 68.9 | -2.95 (-4.11%) | 63,079 |
