| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 73.5 | 73.5 | 71 | 71.2 | 71.2 | -1.8 (-2.47%) | 114,290 |
| 23 Dec 2021 | INR | 73.1 | 73.85 | 72 | 73 | 73 | +1.3 (+1.81%) | 120,490 |
| 22 Dec 2021 | INR | 71.4 | 72.1 | 71 | 71.7 | 71.7 | +1.5 (+2.14%) | 72,778 |
| 21 Dec 2021 | INR | 70.15 | 71.85 | 63.7 | 70.2 | 70.2 | +0.25 (+0.36%) | 120,626 |
| 20 Dec 2021 | INR | 74.9 | 74.9 | 68.45 | 69.95 | 69.95 | -4.7 (-6.30%) | 365,242 |
| 17 Dec 2021 | INR | 75.7 | 75.7 | 74.25 | 74.65 | 74.65 | -0.9 (-1.19%) | 125,087 |
| 16 Dec 2021 | INR | 76.25 | 76.65 | 75.5 | 75.55 | 75.55 | -0.2 (-0.26%) | 98,855 |
| 15 Dec 2021 | INR | 77 | 77.1 | 75.4 | 75.75 | 75.75 | -0.9 (-1.17%) | 99,209 |
| 14 Dec 2021 | INR | 77 | 77.35 | 75.8 | 76.65 | 76.65 | +0.25 (+0.33%) | 102,453 |
| 13 Dec 2021 | INR | 79.3 | 79.3 | 76.1 | 76.4 | 76.4 | -2.1 (-2.68%) | 188,451 |
| 10 Dec 2021 | INR | 76.4 | 80.15 | 74.5 | 78.5 | 78.5 | +2.25 (+2.95%) | 329,214 |
| 9 Dec 2021 | INR | 76.75 | 76.75 | 75.45 | 76.25 | 76.25 | +0.3 (+0.39%) | 109,788 |
| 8 Dec 2021 | INR | 76 | 77 | 75.55 | 75.95 | 75.95 | +0.35 (+0.46%) | 126,363 |
| 7 Dec 2021 | INR | 75.2 | 75.95 | 75.05 | 75.6 | 75.6 | +0.6 (+0.80%) | 89,425 |
| 6 Dec 2021 | INR | 76.5 | 77.1 | 74.8 | 75 | 75 | -1.2 (-1.57%) | 106,221 |
| 3 Dec 2021 | INR | 76.85 | 76.95 | 75.7 | 76.2 | 76.2 | +0.5 (+0.66%) | 151,416 |
| 2 Dec 2021 | INR | 76.9 | 76.9 | 74.8 | 75.7 | 75.7 | -0.25 (-0.33%) | 135,741 |
| 1 Dec 2021 | INR | 77.5 | 77.9 | 75.2 | 75.95 | 75.95 | -0.65 (-0.85%) | 298,615 |
| 30 Nov 2021 | INR | 76 | 78 | 73.8 | 76.6 | 76.6 | +1.55 (+2.07%) | 297,570 |
| 29 Nov 2021 | INR | 74.1 | 75.5 | 74.1 | 75.05 | 75.05 | -0.1 (-0.13%) | 273,582 |
| 26 Nov 2021 | INR | 76 | 76.4 | 75 | 75.15 | 75.15 | -1 (-1.31%) | 266,523 |
| 25 Nov 2021 | INR | 77.2 | 77.2 | 75.6 | 76.15 | 76.15 | -0.5 (-0.65%) | 131,117 |
| 24 Nov 2021 | INR | 77.5 | 78.4 | 75.95 | 76.65 | 76.65 | +0.65 (+0.86%) | 180,641 |
| 23 Nov 2021 | INR | 74.65 | 77 | 73.85 | 76 | 76 | +1.05 (+1.40%) | 172,532 |
| 22 Nov 2021 | INR | 77.4 | 77.4 | 72.6 | 74.95 | 74.95 | -1.25 (-1.64%) | 404,842 |
| 18 Nov 2021 | INR | 76 | 78.1 | 76 | 76.2 | 76.2 | -1.1 (-1.42%) | 264,009 |
| 17 Nov 2021 | INR | 78.8 | 79.95 | 76.65 | 77.3 | 77.3 | -1.65 (-2.09%) | 202,973 |
| 16 Nov 2021 | INR | 80.4 | 81.25 | 78.55 | 78.95 | 78.95 | -1.15 (-1.44%) | 193,273 |
| 15 Nov 2021 | INR | 81.55 | 81.95 | 80 | 80.1 | 80.1 | -1.4 (-1.72%) | 165,547 |
| 12 Nov 2021 | INR | 82.25 | 82.4 | 80.85 | 81.5 | 81.5 | -0.2 (-0.24%) | 99,302 |
