| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2022 | INR | 77.75 | 79.5 | 77.7 | 79.1 | 79.1 | +2.85 (+3.74%) | 5,452,006 |
| 30 Dec 2021 | INR | 78.1 | 78.1 | 76 | 76.25 | 76.25 | -1.7 (-2.18%) | 5,682,141 |
| 29 Dec 2021 | INR | 78.25 | 78.95 | 77.6 | 77.95 | 77.95 | -0.3 (-0.38%) | 4,492,942 |
| 28 Dec 2021 | INR | 78.1 | 78.9 | 77.6 | 78.25 | 78.25 | +0.35 (+0.45%) | 6,259,532 |
| 27 Dec 2021 | INR | 76.9 | 78.1 | 74.5 | 77.9 | 77.9 | +1 (+1.30%) | 9,544,676 |
| 24 Dec 2021 | INR | 83 | 83 | 76.65 | 76.9 | 76.9 | -5.7 (-6.90%) | 31,197,648 |
| 23 Dec 2021 | INR | 80.25 | 83.6 | 80.15 | 82.6 | 82.6 | +2.9 (+3.64%) | 13,729,766 |
| 22 Dec 2021 | INR | 77.5 | 79.85 | 77.15 | 79.7 | 79.7 | +2.6 (+3.37%) | 7,690,941 |
| 21 Dec 2021 | INR | 75.3 | 78.4 | 74.75 | 77.1 | 77.1 | +2.55 (+3.42%) | 9,067,957 |
| 20 Dec 2021 | INR | 76 | 76 | 71.5 | 74.55 | 74.55 | -2.35 (-3.06%) | 12,424,355 |
| 17 Dec 2021 | INR | 80 | 80 | 76.55 | 76.9 | 76.9 | -3.1 (-3.88%) | 8,941,688 |
| 16 Dec 2021 | INR | 81.1 | 81.3 | 79.5 | 80 | 80 | -0.9 (-1.11%) | 3,954,292 |
| 15 Dec 2021 | INR | 81.1 | 81.65 | 80.5 | 80.9 | 80.9 | -0.15 (-0.19%) | 5,717,570 |
| 14 Dec 2021 | INR | 79.3 | 81.25 | 78.5 | 81.05 | 81.05 | +1.35 (+1.69%) | 11,051,944 |
| 13 Dec 2021 | INR | 81.2 | 81.8 | 79.5 | 79.7 | 79.7 | -1 (-1.24%) | 4,950,080 |
| 10 Dec 2021 | INR | 80.4 | 80.95 | 79.6 | 80.7 | 80.7 | 0.0 (0.0%) | 3,814,230 |
| 9 Dec 2021 | INR | 80.75 | 81.3 | 79.85 | 80.7 | 80.7 | +0.55 (+0.69%) | 6,290,977 |
| 8 Dec 2021 | INR | 79.85 | 80.4 | 79.6 | 80.15 | 80.15 | +1.05 (+1.33%) | 3,395,330 |
| 7 Dec 2021 | INR | 78.5 | 80 | 78.3 | 79.1 | 79.1 | +1.25 (+1.61%) | 5,515,647 |
| 6 Dec 2021 | INR | 78.85 | 79.6 | 77.65 | 77.85 | 77.85 | -1 (-1.27%) | 3,228,347 |
| 3 Dec 2021 | INR | 79.35 | 80.15 | 78.45 | 78.85 | 78.85 | -0.3 (-0.38%) | 5,277,358 |
| 2 Dec 2021 | INR | 77.55 | 79.35 | 77.1 | 79.15 | 79.15 | +1.6 (+2.06%) | 5,888,400 |
| 1 Dec 2021 | INR | 75.85 | 77.8 | 75.05 | 77.55 | 77.55 | +2.3 (+3.06%) | 5,353,550 |
| 30 Nov 2021 | INR | 73.5 | 77.7 | 73.5 | 75.25 | 75.25 | +1.85 (+2.52%) | 12,086,521 |
| 29 Nov 2021 | INR | 75.5 | 75.7 | 72.35 | 73.4 | 73.4 | -2.35 (-3.10%) | 8,712,984 |
| 26 Nov 2021 | INR | 78 | 78.4 | 75.5 | 75.75 | 75.75 | -3.25 (-4.11%) | 9,526,058 |
| 25 Nov 2021 | INR | 79 | 79.4 | 77.8 | 79 | 79 | +0.1 (+0.13%) | 5,786,845 |
| 24 Nov 2021 | INR | 80 | 80.65 | 78.5 | 78.9 | 78.9 | -1 (-1.25%) | 7,521,982 |
| 23 Nov 2021 | INR | 78.55 | 80.3 | 78.1 | 79.9 | 79.9 | +0.95 (+1.20%) | 7,062,661 |
| 22 Nov 2021 | INR | 81.65 | 81.95 | 77.6 | 78.95 | 78.95 | -2.6 (-3.19%) | 9,191,752 |
