| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 70.95 | 72.9 | 69.5 | 70.05 | 70.05 | -0.8 (-1.13%) | 107,551 |
| 23 Dec 2021 | INR | 71.45 | 72.1 | 69.1 | 70.85 | 70.85 | -0.45 (-0.63%) | 219,713 |
| 22 Dec 2021 | INR | 70.05 | 72.1 | 70.05 | 71.3 | 71.3 | +1.35 (+1.93%) | 183,290 |
| 21 Dec 2021 | INR | 71.95 | 73.75 | 68 | 69.95 | 69.95 | -0.8 (-1.13%) | 456,827 |
| 20 Dec 2021 | INR | 71.65 | 74.15 | 67 | 70.75 | 70.75 | -1.5 (-2.08%) | 363,958 |
| 17 Dec 2021 | INR | 70 | 75 | 69.15 | 72.25 | 72.25 | +3.25 (+4.71%) | 1,391,124 |
| 16 Dec 2021 | INR | 64.95 | 73.35 | 64.2 | 69 | 69 | +5.15 (+8.07%) | 1,837,933 |
| 15 Dec 2021 | INR | 63.9 | 64.65 | 63.15 | 63.85 | 63.85 | -0.05 (-0.08%) | 35,976 |
| 14 Dec 2021 | INR | 65.5 | 65.6 | 63.4 | 63.9 | 63.9 | -1.2 (-1.84%) | 57,031 |
| 13 Dec 2021 | INR | 63.35 | 65.7 | 63.35 | 65.1 | 65.1 | +0.65 (+1.01%) | 86,646 |
| 10 Dec 2021 | INR | 65.4 | 65.6 | 63.8 | 64.45 | 64.45 | -0.4 (-0.62%) | 67,265 |
| 9 Dec 2021 | INR | 63.95 | 65.4 | 63.95 | 64.85 | 64.85 | +1.45 (+2.29%) | 58,370 |
| 8 Dec 2021 | INR | 65.5 | 66.65 | 63 | 63.4 | 63.4 | -2.55 (-3.87%) | 86,849 |
| 7 Dec 2021 | INR | 66.15 | 66.2 | 64.2 | 65.95 | 65.95 | +1.1 (+1.70%) | 77,066 |
| 6 Dec 2021 | INR | 64.8 | 66.35 | 64 | 64.85 | 64.85 | +1.2 (+1.89%) | 120,201 |
| 3 Dec 2021 | INR | 64.35 | 64.8 | 63.15 | 63.65 | 63.65 | +0.15 (+0.24%) | 77,271 |
| 2 Dec 2021 | INR | 60.3 | 64.8 | 60.3 | 63.5 | 63.5 | +3.25 (+5.39%) | 232,349 |
| 1 Dec 2021 | INR | 56 | 63.2 | 55.05 | 60.25 | 60.25 | +4.2 (+7.49%) | 197,255 |
| 30 Nov 2021 | INR | 56.9 | 61 | 54.85 | 56.05 | 56.05 | 0.0 (0.0%) | 190,882 |
| 29 Nov 2021 | INR | 58.35 | 58.75 | 55.55 | 56.05 | 56.05 | -2.3 (-3.94%) | 67,576 |
| 26 Nov 2021 | INR | 59.25 | 60 | 58 | 58.35 | 58.35 | -1.55 (-2.59%) | 73,147 |
| 25 Nov 2021 | INR | 62.4 | 62.4 | 59.3 | 59.9 | 59.9 | -1.85 (-3.00%) | 85,952 |
| 24 Nov 2021 | INR | 60.5 | 62.4 | 59.55 | 61.75 | 61.75 | +1.35 (+2.24%) | 61,375 |
| 23 Nov 2021 | INR | 58.6 | 60.8 | 57.5 | 60.4 | 60.4 | +2.8 (+4.86%) | 97,432 |
| 22 Nov 2021 | INR | 61.2 | 61.95 | 57.1 | 57.6 | 57.6 | -3.55 (-5.81%) | 120,317 |
| 18 Nov 2021 | INR | 62.65 | 63.35 | 60.8 | 61.15 | 61.15 | -1.5 (-2.39%) | 108,393 |
| 17 Nov 2021 | INR | 65.15 | 65.15 | 62.25 | 62.65 | 62.65 | -1.7 (-2.64%) | 82,861 |
| 16 Nov 2021 | INR | 61.7 | 66.3 | 60.5 | 64.35 | 64.35 | +3.2 (+5.23%) | 352,815 |
| 15 Nov 2021 | INR | 62.45 | 62.45 | 60.4 | 61.15 | 61.15 | -2.3 (-3.62%) | 111,248 |
| 12 Nov 2021 | INR | 64 | 64.8 | 63.1 | 63.45 | 63.45 | -0.6 (-0.94%) | 51,030 |
