| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 82.9 | 82.9 | 76.2 | 77.85 | 77.85 | -3.55 (-4.36%) | 63,310 |
| 23 Dec 2021 | INR | 84.3 | 84.35 | 80.75 | 81.4 | 81.4 | -0.45 (-0.55%) | 49,706 |
| 22 Dec 2021 | INR | 81.45 | 84.55 | 81.45 | 81.85 | 81.85 | -0.9 (-1.09%) | 32,731 |
| 21 Dec 2021 | INR | 84.35 | 85.15 | 82.3 | 82.75 | 82.75 | -0.55 (-0.66%) | 13,896 |
| 20 Dec 2021 | INR | 84 | 84.9 | 80 | 83.3 | 83.3 | -0.8 (-0.95%) | 72,511 |
| 17 Dec 2021 | INR | 87.8 | 87.8 | 82.8 | 84.1 | 84.1 | -2.05 (-2.38%) | 50,894 |
| 16 Dec 2021 | INR | 88 | 89.9 | 85.35 | 86.15 | 86.15 | -0.85 (-0.98%) | 44,744 |
| 15 Dec 2021 | INR | 88 | 88 | 86 | 87 | 87 | +0.2 (+0.23%) | 36,470 |
| 14 Dec 2021 | INR | 88 | 88.75 | 86.05 | 86.8 | 86.8 | +0.4 (+0.46%) | 37,753 |
| 13 Dec 2021 | INR | 88.5 | 91.8 | 86.05 | 86.4 | 86.4 | -2.1 (-2.37%) | 81,729 |
| 10 Dec 2021 | INR | 87.5 | 89 | 86.5 | 88.5 | 88.5 | +1.45 (+1.67%) | 67,374 |
| 9 Dec 2021 | INR | 90 | 91.95 | 86.2 | 87.05 | 87.05 | -4.5 (-4.92%) | 92,626 |
| 8 Dec 2021 | INR | 89 | 96.5 | 85.7 | 91.55 | 91.55 | +3.35 (+3.80%) | 212,424 |
| 7 Dec 2021 | INR | 81.2 | 90 | 81.2 | 88.2 | 88.2 | +6.5 (+7.96%) | 254,651 |
| 6 Dec 2021 | INR | 81.5 | 83.9 | 80.35 | 81.7 | 81.7 | +1.6 (+2.00%) | 95,783 |
| 3 Dec 2021 | INR | 81.9 | 82.6 | 79.6 | 80.1 | 80.1 | -1 (-1.23%) | 20,181 |
| 2 Dec 2021 | INR | 82 | 82.8 | 80.5 | 81.1 | 81.1 | -0.6 (-0.73%) | 7,993 |
| 1 Dec 2021 | INR | 81.5 | 83.9 | 81 | 81.7 | 81.7 | +1.8 (+2.25%) | 12,491 |
| 30 Nov 2021 | INR | 82.5 | 83.15 | 79.5 | 79.9 | 79.9 | -1.4 (-1.72%) | 13,315 |
| 29 Nov 2021 | INR | 82 | 84 | 78 | 81.3 | 81.3 | 0.0 (0.0%) | 29,931 |
| 26 Nov 2021 | INR | 83.6 | 83.6 | 79.9 | 81.3 | 81.3 | -1.2 (-1.45%) | 61,330 |
| 25 Nov 2021 | INR | 81.95 | 84.5 | 80.25 | 82.5 | 82.5 | +0.6 (+0.73%) | 15,981 |
| 24 Nov 2021 | INR | 81.4 | 85 | 81.05 | 81.9 | 81.9 | +1.65 (+2.06%) | 73,385 |
| 23 Nov 2021 | INR | 80 | 82.45 | 78.85 | 80.25 | 80.25 | +0.35 (+0.44%) | 35,820 |
| 22 Nov 2021 | INR | 84.75 | 84.75 | 79.1 | 79.9 | 79.9 | -3.2 (-3.85%) | 39,594 |
| 18 Nov 2021 | INR | 83 | 84.4 | 80.7 | 83.1 | 83.1 | +1.3 (+1.59%) | 39,101 |
| 17 Nov 2021 | INR | 81.6 | 86.8 | 80.55 | 81.8 | 81.8 | +0.3 (+0.37%) | 231,676 |
| 16 Nov 2021 | INR | 81.45 | 81.9 | 80.15 | 81.5 | 81.5 | +1.45 (+1.81%) | 85,569 |
| 15 Nov 2021 | INR | 87.35 | 87.35 | 78.8 | 80.05 | 80.05 | -6.05 (-7.03%) | 102,513 |
| 12 Nov 2021 | INR | 84.7 | 89 | 83.5 | 86.1 | 86.1 | +3.2 (+3.86%) | 149,152 |
