| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 76.1 | 82.75 | 75 | 82.7 | 82.7 | +7.45 (+9.90%) | 48,783 |
| 23 Dec 2021 | INR | 76.65 | 76.65 | 73.2 | 75.25 | 75.25 | +1.05 (+1.42%) | 8,609 |
| 22 Dec 2021 | INR | 75.7 | 75.8 | 73.25 | 74.2 | 74.2 | +1.45 (+1.99%) | 5,864 |
| 21 Dec 2021 | INR | 73.75 | 76.2 | 72 | 72.75 | 72.75 | -0.55 (-0.75%) | 14,315 |
| 20 Dec 2021 | INR | 77 | 77.15 | 72 | 73.3 | 73.3 | -3.9 (-5.05%) | 16,920 |
| 17 Dec 2021 | INR | 74.55 | 79.65 | 74.55 | 77.2 | 77.2 | +1.55 (+2.05%) | 28,331 |
| 16 Dec 2021 | INR | 82.85 | 82.9 | 74.3 | 75.65 | 75.65 | -5.55 (-6.83%) | 21,226 |
| 15 Dec 2021 | INR | 82.5 | 83.4 | 80.6 | 81.2 | 81.2 | -1 (-1.22%) | 12,960 |
| 14 Dec 2021 | INR | 83.6 | 84.95 | 80.25 | 82.2 | 82.2 | +0.55 (+0.67%) | 25,143 |
| 13 Dec 2021 | INR | 83.9 | 85.7 | 80.05 | 81.65 | 81.65 | +1 (+1.24%) | 45,006 |
| 10 Dec 2021 | INR | 84 | 84 | 77.3 | 80.65 | 80.65 | -3 (-3.59%) | 80,293 |
| 9 Dec 2021 | INR | 81 | 83.65 | 77.55 | 83.65 | 83.65 | +7.6 (+9.99%) | 56,629 |
| 8 Dec 2021 | INR | 70.65 | 76.05 | 68 | 76.05 | 76.05 | +6.9 (+9.98%) | 36,142 |
| 7 Dec 2021 | INR | 70 | 71.8 | 68.65 | 69.15 | 69.15 | -0.65 (-0.93%) | 5,947 |
| 6 Dec 2021 | INR | 69 | 70.4 | 68.3 | 69.8 | 69.8 | +0.75 (+1.09%) | 7,521 |
| 3 Dec 2021 | INR | 69.85 | 70 | 67.7 | 69.05 | 69.05 | +1.45 (+2.14%) | 8,594 |
| 2 Dec 2021 | INR | 65.25 | 68.9 | 64.15 | 67.6 | 67.6 | +1 (+1.50%) | 9,034 |
| 1 Dec 2021 | INR | 67.4 | 68.25 | 65.5 | 66.6 | 66.6 | +1.45 (+2.23%) | 11,845 |
| 30 Nov 2021 | INR | 67 | 67 | 63.5 | 65.15 | 65.15 | +0.65 (+1.01%) | 10,883 |
| 29 Nov 2021 | INR | 66.2 | 68.8 | 64.35 | 64.5 | 64.5 | -3.2 (-4.73%) | 14,666 |
| 26 Nov 2021 | INR | 70.95 | 73.85 | 67.45 | 67.7 | 67.7 | -3.25 (-4.58%) | 25,852 |
| 25 Nov 2021 | INR | 70.7 | 71.85 | 70.05 | 70.95 | 70.95 | -0.3 (-0.42%) | 2,884 |
| 24 Nov 2021 | INR | 70.8 | 72.1 | 68.45 | 71.25 | 71.25 | +2.55 (+3.71%) | 10,125 |
| 23 Nov 2021 | INR | 71 | 71 | 66.75 | 68.7 | 68.7 | -0.25 (-0.36%) | 5,984 |
| 22 Nov 2021 | INR | 73.5 | 73.5 | 68 | 68.95 | 68.95 | -2.3 (-3.23%) | 9,029 |
| 18 Nov 2021 | INR | 73.1 | 75.3 | 70.45 | 71.25 | 71.25 | -2.7 (-3.65%) | 12,111 |
| 17 Nov 2021 | INR | 74.7 | 75.55 | 73 | 73.95 | 73.95 | -0.5 (-0.67%) | 5,501 |
| 16 Nov 2021 | INR | 74.95 | 75.95 | 71.45 | 74.45 | 74.45 | +0.5 (+0.68%) | 18,058 |
| 15 Nov 2021 | INR | 76.3 | 76.3 | 73.25 | 73.95 | 73.95 | +0.15 (+0.20%) | 12,333 |
| 12 Nov 2021 | INR | 74.8 | 74.8 | 72.65 | 73.8 | 73.8 | -0.1 (-0.14%) | 6,943 |
