| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 71.12 | 71.12 | 69.36 | 70.34 | 70.34 | +0.24 (+0.34%) | 61,623 |
| 23 Dec 2021 | INR | 68.29 | 72.34 | 67.95 | 70.1 | 70.1 | +2.88 (+4.28%) | 123,396 |
| 22 Dec 2021 | INR | 68.24 | 68.63 | 66.68 | 67.22 | 67.22 | +0.3 (+0.45%) | 39,318 |
| 21 Dec 2021 | INR | 68.14 | 69.12 | 66.58 | 66.92 | 66.92 | +0.58 (+0.87%) | 49,342 |
| 20 Dec 2021 | INR | 68.97 | 68.97 | 63.89 | 66.34 | 66.34 | -1.9 (-2.78%) | 101,424 |
| 17 Dec 2021 | INR | 70.83 | 71.56 | 67.9 | 68.24 | 68.24 | -1.81 (-2.58%) | 85,917 |
| 16 Dec 2021 | INR | 72.93 | 72.93 | 68.58 | 70.05 | 70.05 | -1.51 (-2.11%) | 113,681 |
| 15 Dec 2021 | INR | 72.1 | 73.22 | 70.49 | 71.56 | 71.56 | +0.34 (+0.48%) | 94,364 |
| 14 Dec 2021 | INR | 70.93 | 73.66 | 70.29 | 71.22 | 71.22 | -0.93 (-1.29%) | 95,246 |
| 13 Dec 2021 | INR | 73.08 | 74.64 | 71.81 | 72.15 | 72.15 | +0.49 (+0.68%) | 128,815 |
| 10 Dec 2021 | INR | 73.08 | 73.17 | 71.42 | 71.66 | 71.66 | -0.44 (-0.61%) | 87,254 |
| 9 Dec 2021 | INR | 72 | 72.88 | 71.56 | 72.1 | 72.1 | +0.1 (+0.14%) | 42,699 |
| 8 Dec 2021 | INR | 71.66 | 72.88 | 71.32 | 72 | 72 | +0.88 (+1.24%) | 58,197 |
| 7 Dec 2021 | INR | 70.83 | 71.86 | 69.85 | 71.12 | 71.12 | +1.32 (+1.89%) | 70,206 |
| 6 Dec 2021 | INR | 72.15 | 73.66 | 69.46 | 69.8 | 69.8 | -3.86 (-5.24%) | 325,190 |
| 3 Dec 2021 | INR | 77.28 | 77.33 | 73.08 | 73.66 | 73.66 | -3.18 (-4.14%) | 374,520 |
| 2 Dec 2021 | INR | 65.6 | 78.16 | 64.87 | 76.84 | 76.84 | +11.24 (+17.13%) | 1,450,504 |
| 1 Dec 2021 | INR | 63.6 | 67.31 | 63.6 | 65.6 | 65.6 | +2.39 (+3.78%) | 395,659 |
| 30 Nov 2021 | INR | 67.36 | 69.27 | 62.04 | 63.21 | 63.21 | -3.96 (-5.90%) | 191,284 |
| 29 Nov 2021 | INR | 70.63 | 70.63 | 64.38 | 67.17 | 67.17 | -3.61 (-5.10%) | 133,375 |
| 26 Nov 2021 | INR | 73.71 | 73.76 | 70.34 | 70.78 | 70.78 | -3.13 (-4.23%) | 93,712 |
| 25 Nov 2021 | INR | 72.3 | 75.32 | 71.81 | 73.91 | 73.91 | +2.2 (+3.07%) | 82,491 |
| 24 Nov 2021 | INR | 73.32 | 74.44 | 71.37 | 71.71 | 71.71 | -1.76 (-2.40%) | 99,073 |
| 23 Nov 2021 | INR | 70.54 | 74.15 | 70.29 | 73.47 | 73.47 | +2.98 (+4.23%) | 54,442 |
| 22 Nov 2021 | INR | 75.03 | 75.03 | 69.51 | 70.49 | 70.49 | -3.81 (-5.13%) | 580,245 |
| 18 Nov 2021 | INR | 75.42 | 75.71 | 73.76 | 74.3 | 74.3 | -1.22 (-1.62%) | 61,274 |
| 17 Nov 2021 | INR | 76.94 | 76.94 | 74.74 | 75.52 | 75.52 | -1.02 (-1.33%) | 99,219 |
| 16 Nov 2021 | INR | 75.18 | 76.94 | 74.79 | 76.54 | 76.54 | +1.41 (+1.88%) | 116,007 |
| 15 Nov 2021 | INR | 77.52 | 78.99 | 74.69 | 75.13 | 75.13 | -2.39 (-3.08%) | 83,654 |
| 12 Nov 2021 | INR | 80.6 | 80.7 | 77.18 | 77.52 | 77.52 | -1.86 (-2.34%) | 93,730 |
