| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | INR | 69.3 | 71.5 | 68.1 | 70.3 | 70.3 | +1 (+1.44%) | 1,364,036 |
| 15 Dec 2021 | INR | 69.5 | 70.25 | 68.7 | 69.3 | 69.3 | -0.5 (-0.72%) | 539,363 |
| 14 Dec 2021 | INR | 69.9 | 70.8 | 69.45 | 69.8 | 69.8 | -0.65 (-0.92%) | 482,990 |
| 13 Dec 2021 | INR | 71.8 | 72.55 | 70.1 | 70.45 | 70.45 | -1.3 (-1.81%) | 763,279 |
| 10 Dec 2021 | INR | 70.25 | 72.15 | 70.1 | 71.75 | 71.75 | +1.25 (+1.77%) | 1,084,269 |
| 9 Dec 2021 | INR | 69 | 71.2 | 68.55 | 70.5 | 70.5 | +1.8 (+2.62%) | 980,726 |
| 8 Dec 2021 | INR | 68.3 | 69.15 | 68.3 | 68.7 | 68.7 | +0.85 (+1.25%) | 526,127 |
| 7 Dec 2021 | INR | 68.45 | 68.7 | 67 | 67.85 | 67.85 | +0.15 (+0.22%) | 584,583 |
| 6 Dec 2021 | INR | 69.3 | 70.8 | 67.3 | 67.7 | 67.7 | -1.5 (-2.17%) | 932,923 |
| 3 Dec 2021 | INR | 69 | 70.4 | 67.05 | 69.2 | 69.2 | +1.2 (+1.76%) | 1,360,164 |
| 2 Dec 2021 | INR | 69 | 69.2 | 67.65 | 68 | 68 | +0.1 (+0.15%) | 469,526 |
| 1 Dec 2021 | INR | 67.7 | 68.5 | 67 | 67.9 | 67.9 | +0.85 (+1.27%) | 447,120 |
| 30 Nov 2021 | INR | 67.6 | 69.3 | 66.5 | 67.05 | 67.05 | +0.65 (+0.98%) | 937,471 |
| 29 Nov 2021 | INR | 67.4 | 68 | 64.45 | 66.4 | 66.4 | -1 (-1.48%) | 1,123,298 |
| 26 Nov 2021 | INR | 69.95 | 70.6 | 67 | 67.4 | 67.4 | -3.35 (-4.73%) | 1,397,409 |
| 25 Nov 2021 | INR | 71 | 72 | 70.25 | 70.75 | 70.75 | -0.7 (-0.98%) | 430,214 |
| 24 Nov 2021 | INR | 70.1 | 72.75 | 70.1 | 71.45 | 71.45 | +1.35 (+1.93%) | 1,013,630 |
| 23 Nov 2021 | INR | 69 | 70.5 | 68 | 70.1 | 70.1 | +1.6 (+2.34%) | 1,027,655 |
| 22 Nov 2021 | INR | 73.5 | 73.75 | 68.1 | 68.5 | 68.5 | -4.35 (-5.97%) | 1,408,933 |
| 18 Nov 2021 | INR | 74.95 | 75 | 72.05 | 72.85 | 72.85 | -1.75 (-2.35%) | 1,065,707 |
| 17 Nov 2021 | INR | 75 | 75.85 | 74.2 | 74.6 | 74.6 | -0.75 (-1.00%) | 868,825 |
| 16 Nov 2021 | INR | 75.8 | 76.6 | 75.15 | 75.35 | 75.35 | -0.45 (-0.59%) | 797,993 |
| 15 Nov 2021 | INR | 78.55 | 78.55 | 75.2 | 75.8 | 75.8 | -2.25 (-2.88%) | 1,744,959 |
| 12 Nov 2021 | INR | 80.4 | 80.5 | 77.25 | 78.05 | 78.05 | -1.8 (-2.25%) | 1,430,120 |
| 11 Nov 2021 | INR | 81.9 | 82.45 | 79.5 | 79.85 | 79.85 | -1.65 (-2.02%) | 2,821,262 |
| 10 Nov 2021 | INR | 78.25 | 83.6 | 78 | 81.5 | 81.5 | +2.85 (+3.62%) | 10,337,151 |
| 9 Nov 2021 | INR | 78.3 | 79.8 | 78 | 78.65 | 78.65 | +0.35 (+0.45%) | 1,554,141 |
| 8 Nov 2021 | INR | 78 | 78.7 | 77.25 | 78.3 | 78.3 | +0.3 (+0.38%) | 1,521,242 |
| 4 Nov 2021 | INR | 78.45 | 79.1 | 77.7 | 78 | 78 | +0.45 (+0.58%) | 572,607 |
| 3 Nov 2021 | INR | 78.6 | 79.3 | 77.25 | 77.55 | 77.55 | -0.4 (-0.51%) | 2,388,363 |
