| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 69.45 | 77.5 | 68.5 | 73.1 | 73.1 | +2.8 (+3.98%) | 14,234 |
| 21 Dec 2021 | INR | 70.8 | 71.85 | 68.95 | 70.3 | 70.3 | +0.65 (+0.93%) | 3,447 |
| 20 Dec 2021 | INR | 72.85 | 72.85 | 65.4 | 69.65 | 69.65 | -3.65 (-4.98%) | 21,836 |
| 17 Dec 2021 | INR | 76.85 | 77 | 73 | 73.3 | 73.3 | -2.95 (-3.87%) | 10,762 |
| 16 Dec 2021 | INR | 79.4 | 80 | 75.65 | 76.25 | 76.25 | -2.05 (-2.62%) | 5,207 |
| 15 Dec 2021 | INR | 76.35 | 80.85 | 75 | 78.3 | 78.3 | +2.35 (+3.09%) | 20,567 |
| 14 Dec 2021 | INR | 78.25 | 80.25 | 75 | 75.95 | 75.95 | -2.4 (-3.06%) | 9,023 |
| 13 Dec 2021 | INR | 76.9 | 80.4 | 74.2 | 78.35 | 78.35 | +3.25 (+4.33%) | 16,058 |
| 10 Dec 2021 | INR | 70.6 | 77.95 | 70.6 | 75.1 | 75.1 | +4.65 (+6.60%) | 14,805 |
| 9 Dec 2021 | INR | 72.75 | 72.9 | 70.1 | 70.45 | 70.45 | -1.3 (-1.81%) | 5,402 |
| 8 Dec 2021 | INR | 74 | 76.85 | 70.55 | 71.75 | 71.75 | -1.1 (-1.51%) | 30,173 |
| 7 Dec 2021 | INR | 63.75 | 74.5 | 63 | 72.85 | 72.85 | +10.75 (+17.31%) | 51,923 |
| 6 Dec 2021 | INR | 63.65 | 64.3 | 61 | 62.1 | 62.1 | -1.45 (-2.28%) | 2,850 |
| 3 Dec 2021 | INR | 68.3 | 68.3 | 62.05 | 63.55 | 63.55 | +0.9 (+1.44%) | 2,022 |
| 2 Dec 2021 | INR | 63.75 | 63.9 | 62.4 | 62.65 | 62.65 | -0.35 (-0.56%) | 11,162 |
| 1 Dec 2021 | INR | 62.25 | 63.5 | 62.2 | 63 | 63 | +1.6 (+2.61%) | 839 |
| 30 Nov 2021 | INR | 62.3 | 62.95 | 60.75 | 61.4 | 61.4 | +0.75 (+1.24%) | 5,187 |
| 29 Nov 2021 | INR | 63.9 | 63.9 | 60.45 | 60.65 | 60.65 | -3.25 (-5.09%) | 9,702 |
| 28 Nov 2021 | INR | 63.9 | 63.9 | 63.9 | 63.9 | 63.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 63.9 | 63.9 | 63.9 | 63.9 | 63.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 64.85 | 64.85 | 63.5 | 63.9 | 63.9 | -0.2 (-0.31%) | 3,423 |
| 25 Nov 2021 | INR | 65.75 | 65.75 | 64.05 | 64.1 | 64.1 | -0.7 (-1.08%) | 2,604 |
| 24 Nov 2021 | INR | 69 | 69 | 63.4 | 64.8 | 64.8 | +0.7 (+1.09%) | 6,555 |
| 23 Nov 2021 | INR | 64.4 | 65.05 | 63.35 | 64.1 | 64.1 | +0.4 (+0.63%) | 2,299 |
| 22 Nov 2021 | INR | 64.7 | 66.1 | 63.05 | 63.7 | 63.7 | -0.45 (-0.70%) | 6,622 |
| 18 Nov 2021 | INR | 68.8 | 69.35 | 61.6 | 64.15 | 64.15 | -3.45 (-5.10%) | 7,287 |
| 17 Nov 2021 | INR | 69.5 | 70 | 67.25 | 67.6 | 67.6 | -1.95 (-2.80%) | 5,913 |
| 16 Nov 2021 | INR | 72.4 | 72.4 | 68.55 | 69.55 | 69.55 | +1 (+1.46%) | 6,804 |
| 15 Nov 2021 | INR | 69 | 72.3 | 67.85 | 68.55 | 68.55 | -0.55 (-0.80%) | 6,713 |
| 12 Nov 2021 | INR | 72.25 | 72.6 | 67.7 | 69.1 | 69.1 | -2.65 (-3.69%) | 5,632 |
