| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 61.8 | 62.9 | 60.65 | 61.35 | 61.35 | +0.65 (+1.07%) | 311,611 |
| 23 Dec 2021 | INR | 62.7 | 63.2 | 60.1 | 60.7 | 60.7 | -1.3 (-2.10%) | 211,303 |
| 22 Dec 2021 | INR | 58.3 | 62.7 | 58.15 | 62 | 62 | +4.45 (+7.73%) | 517,728 |
| 21 Dec 2021 | INR | 57.35 | 59.9 | 57 | 57.55 | 57.55 | +1.2 (+2.13%) | 244,839 |
| 20 Dec 2021 | INR | 59.7 | 59.7 | 55.6 | 56.35 | 56.35 | -3.4 (-5.69%) | 473,009 |
| 17 Dec 2021 | INR | 63.5 | 64.4 | 59 | 59.75 | 59.75 | -3.35 (-5.31%) | 581,321 |
| 16 Dec 2021 | INR | 57.65 | 63.7 | 57.65 | 63.1 | 63.1 | +5.15 (+8.89%) | 1,183,139 |
| 15 Dec 2021 | INR | 58.7 | 59.2 | 57.65 | 57.95 | 57.95 | -0.6 (-1.02%) | 122,793 |
| 14 Dec 2021 | INR | 58 | 60.5 | 57.25 | 58.55 | 58.55 | -0.2 (-0.34%) | 159,549 |
| 13 Dec 2021 | INR | 58.2 | 60.35 | 57.55 | 58.75 | 58.75 | +1.05 (+1.82%) | 277,000 |
| 10 Dec 2021 | INR | 56.55 | 59.25 | 56.55 | 57.7 | 57.7 | +0.45 (+0.79%) | 223,070 |
| 9 Dec 2021 | INR | 56 | 57.6 | 55.05 | 57.25 | 57.25 | +1.15 (+2.05%) | 126,210 |
| 8 Dec 2021 | INR | 55.6 | 56.95 | 55.35 | 56.1 | 56.1 | +0.7 (+1.26%) | 133,518 |
| 7 Dec 2021 | INR | 55.15 | 56.05 | 55.1 | 55.4 | 55.4 | +0.5 (+0.91%) | 88,533 |
| 6 Dec 2021 | INR | 56.3 | 57.3 | 54.55 | 54.9 | 54.9 | -1.95 (-3.43%) | 232,544 |
| 3 Dec 2021 | INR | 56 | 58.85 | 55.8 | 56.85 | 56.85 | +0.8 (+1.43%) | 228,477 |
| 2 Dec 2021 | INR | 55.8 | 56.5 | 55.15 | 56.05 | 56.05 | +0.6 (+1.08%) | 84,191 |
| 1 Dec 2021 | INR | 57.5 | 57.5 | 54.75 | 55.45 | 55.45 | +0.25 (+0.45%) | 113,019 |
| 30 Nov 2021 | INR | 54.1 | 57.6 | 54.1 | 55.2 | 55.2 | +0.55 (+1.01%) | 173,141 |
| 29 Nov 2021 | INR | 56.9 | 56.9 | 53 | 54.65 | 54.65 | -1.65 (-2.93%) | 297,179 |
| 26 Nov 2021 | INR | 59.45 | 60.85 | 55.6 | 56.3 | 56.3 | -3.85 (-6.40%) | 436,729 |
| 25 Nov 2021 | INR | 59.75 | 62.4 | 58.65 | 60.15 | 60.15 | +0.85 (+1.43%) | 593,718 |
| 24 Nov 2021 | INR | 56.7 | 63.35 | 55.9 | 59.3 | 59.3 | +3.6 (+6.46%) | 1,704,820 |
| 23 Nov 2021 | INR | 53.6 | 56.4 | 53.5 | 55.7 | 55.7 | +1.25 (+2.30%) | 91,046 |
| 22 Nov 2021 | INR | 56 | 56.35 | 51.7 | 54.45 | 54.45 | -1.7 (-3.03%) | 302,659 |
| 18 Nov 2021 | INR | 56.35 | 57.5 | 54.3 | 56.15 | 56.15 | -0.75 (-1.32%) | 282,540 |
| 17 Nov 2021 | INR | 56.8 | 58.3 | 55.8 | 56.9 | 56.9 | -0.15 (-0.26%) | 160,330 |
| 16 Nov 2021 | INR | 58.35 | 58.5 | 56.6 | 57.05 | 57.05 | -1 (-1.72%) | 119,496 |
| 15 Nov 2021 | INR | 58 | 58.9 | 56.5 | 58.05 | 58.05 | +0.05 (+0.09%) | 152,492 |
| 12 Nov 2021 | INR | 57.35 | 58.55 | 57.05 | 58 | 58 | +0.3 (+0.52%) | 169,787 |
