| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 78.65 | 79.95 | 77.95 | 79.05 | 79.05 | +1.25 (+1.61%) | 1,574 |
| 21 Dec 2021 | INR | 78.05 | 81.5 | 75.2 | 77.8 | 77.8 | -0.1 (-0.13%) | 3,576 |
| 20 Dec 2021 | INR | 78.15 | 80.95 | 77.1 | 77.9 | 77.9 | -1.7 (-2.14%) | 4,821 |
| 17 Dec 2021 | INR | 89.95 | 89.95 | 78.1 | 79.6 | 79.6 | -1.35 (-1.67%) | 756 |
| 16 Dec 2021 | INR | 84.15 | 84.15 | 80.3 | 80.95 | 80.95 | -1.55 (-1.88%) | 2,397 |
| 15 Dec 2021 | INR | 84.2 | 84.7 | 82.15 | 82.5 | 82.5 | -0.2 (-0.24%) | 650 |
| 14 Dec 2021 | INR | 84.15 | 84.4 | 82.7 | 82.7 | 82.7 | +0.25 (+0.30%) | 143 |
| 13 Dec 2021 | INR | 83.8 | 84.65 | 82.45 | 82.45 | 82.45 | -0.6 (-0.72%) | 1,334 |
| 10 Dec 2021 | INR | 82 | 84.15 | 82 | 83.05 | 83.05 | -0.05 (-0.06%) | 2,397 |
| 9 Dec 2021 | INR | 83.55 | 87 | 82.15 | 83.1 | 83.1 | +0.7 (+0.85%) | 597 |
| 8 Dec 2021 | INR | 84.35 | 84.45 | 81.2 | 82.4 | 82.4 | -0.2 (-0.24%) | 2,184 |
| 7 Dec 2021 | INR | 81.05 | 85 | 80 | 82.6 | 82.6 | +2.25 (+2.80%) | 5,230 |
| 6 Dec 2021 | INR | 83.9 | 86 | 80 | 80.35 | 80.35 | +0.7 (+0.88%) | 1,765 |
| 3 Dec 2021 | INR | 81.5 | 81.95 | 79 | 79.65 | 79.65 | 0.0 (0.0%) | 1,992 |
| 2 Dec 2021 | INR | 85 | 85 | 78 | 79.65 | 79.65 | -0.35 (-0.44%) | 1,426 |
| 1 Dec 2021 | INR | 80.05 | 82.55 | 78.75 | 80 | 80 | -0.15 (-0.19%) | 836 |
| 30 Nov 2021 | INR | 80.2 | 80.6 | 79.5 | 80.15 | 80.15 | +0.15 (+0.19%) | 732 |
| 29 Nov 2021 | INR | 80.05 | 81.15 | 75.7 | 80 | 80 | -2.8 (-3.38%) | 9,945 |
| 28 Nov 2021 | INR | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 84.3 | 84.85 | 82 | 82.8 | 82.8 | -2.1 (-2.47%) | 3,428 |
| 25 Nov 2021 | INR | 83.2 | 84.9 | 81.05 | 84.9 | 84.9 | +0.9 (+1.07%) | 2,389 |
| 24 Nov 2021 | INR | 83.65 | 85.2 | 83.65 | 84 | 84 | +0.4 (+0.48%) | 1,585 |
| 23 Nov 2021 | INR | 82.15 | 86.65 | 81.95 | 83.6 | 83.6 | +0.8 (+0.97%) | 1,399 |
| 22 Nov 2021 | INR | 85.95 | 86.2 | 80.95 | 82.8 | 82.8 | -3.15 (-3.66%) | 8,824 |
| 18 Nov 2021 | INR | 86.8 | 88.9 | 85.8 | 85.95 | 85.95 | -0.85 (-0.98%) | 162 |
| 17 Nov 2021 | INR | 87.9 | 88.3 | 86.55 | 86.8 | 86.8 | -0.25 (-0.29%) | 3,731 |
| 16 Nov 2021 | INR | 95.95 | 95.95 | 86.45 | 87.05 | 87.05 | -1.2 (-1.36%) | 862 |
| 15 Nov 2021 | INR | 89.7 | 89.7 | 87.9 | 88.25 | 88.25 | -1.55 (-1.73%) | 523 |
| 12 Nov 2021 | INR | 87.3 | 91.75 | 87.3 | 89.8 | 89.8 | +0.75 (+0.84%) | 15,500 |
