| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 83.7 | 89.35 | 83.7 | 86 | 86 | +4.3 (+5.26%) | 16,845 |
| 21 Dec 2021 | INR | 83.85 | 84.95 | 80.95 | 81.7 | 81.7 | +3.15 (+4.01%) | 5,967 |
| 20 Dec 2021 | INR | 80.5 | 80.95 | 75.6 | 78.55 | 78.55 | -4.4 (-5.30%) | 10,030 |
| 17 Dec 2021 | INR | 85.1 | 89.1 | 81.8 | 82.95 | 82.95 | -3.9 (-4.49%) | 36,401 |
| 16 Dec 2021 | INR | 88.3 | 91 | 85.55 | 86.85 | 86.85 | -0.2 (-0.23%) | 71,412 |
| 15 Dec 2021 | INR | 84.3 | 94.8 | 81.05 | 87.05 | 87.05 | +5.95 (+7.34%) | 234,862 |
| 14 Dec 2021 | INR | 76.4 | 82.65 | 76.05 | 81.1 | 81.1 | +4.75 (+6.22%) | 98,292 |
| 13 Dec 2021 | INR | 77 | 77 | 74.6 | 76.35 | 76.35 | +3.05 (+4.16%) | 13,069 |
| 10 Dec 2021 | INR | 73.9 | 74.2 | 72.3 | 73.3 | 73.3 | -0.65 (-0.88%) | 14,364 |
| 9 Dec 2021 | INR | 70.8 | 74.2 | 69.35 | 73.95 | 73.95 | +2.15 (+2.99%) | 24,528 |
| 8 Dec 2021 | INR | 71.7 | 72 | 70.7 | 71.8 | 71.8 | +0.8 (+1.13%) | 14,226 |
| 7 Dec 2021 | INR | 68.75 | 71.65 | 68.05 | 71 | 71 | +2.95 (+4.34%) | 3,129 |
| 6 Dec 2021 | INR | 68.45 | 69.3 | 66.6 | 68.05 | 68.05 | +0.05 (+0.07%) | 1,011 |
| 3 Dec 2021 | INR | 70 | 70 | 67.7 | 68 | 68 | -0.6 (-0.87%) | 4,413 |
| 2 Dec 2021 | INR | 68.45 | 69.9 | 67.2 | 68.6 | 68.6 | +0.6 (+0.88%) | 7,109 |
| 1 Dec 2021 | INR | 69.35 | 69.35 | 66.2 | 68 | 68 | +0.05 (+0.07%) | 6,966 |
| 30 Nov 2021 | INR | 67.4 | 69.25 | 66.05 | 67.95 | 67.95 | +0.95 (+1.42%) | 15,712 |
| 29 Nov 2021 | INR | 65 | 67.2 | 62.7 | 67 | 67 | -0.45 (-0.67%) | 14,755 |
| 28 Nov 2021 | INR | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 65 | 69.5 | 65 | 67.45 | 67.45 | -1.55 (-2.25%) | 7,569 |
| 25 Nov 2021 | INR | 68.95 | 70 | 67.65 | 69 | 69 | +0.45 (+0.66%) | 3,377 |
| 24 Nov 2021 | INR | 68.9 | 70.1 | 68.3 | 68.55 | 68.55 | +0.2 (+0.29%) | 1,096 |
| 23 Nov 2021 | INR | 65.9 | 70.8 | 65.9 | 68.35 | 68.35 | +0.95 (+1.41%) | 6,229 |
| 22 Nov 2021 | INR | 67.1 | 67.9 | 65.75 | 67.4 | 67.4 | +0.3 (+0.45%) | 4,867 |
| 18 Nov 2021 | INR | 68.05 | 68.05 | 64.75 | 67.1 | 67.1 | -0.95 (-1.40%) | 3,422 |
| 17 Nov 2021 | INR | 68.25 | 70 | 66.45 | 68.05 | 68.05 | -0.25 (-0.37%) | 4,059 |
| 16 Nov 2021 | INR | 68.3 | 68.5 | 67 | 68.3 | 68.3 | +0.95 (+1.41%) | 5,832 |
| 15 Nov 2021 | INR | 71.15 | 71.15 | 66.75 | 67.35 | 67.35 | -3.9 (-5.47%) | 18,173 |
| 12 Nov 2021 | INR | 72.05 | 72.5 | 69.8 | 71.25 | 71.25 | -0.45 (-0.63%) | 12,927 |
