| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 77.9 | 77.9 | 76.35 | 76.8 | 76.8 | -0.15 (-0.19%) | 63,154 |
| 23 Dec 2021 | INR | 75.1 | 79.25 | 75.1 | 76.95 | 76.95 | +2 (+2.67%) | 164,500 |
| 22 Dec 2021 | INR | 75.8 | 76.2 | 74.75 | 74.95 | 74.95 | +0.05 (+0.07%) | 129,148 |
| 21 Dec 2021 | INR | 76.05 | 77.7 | 74.2 | 74.9 | 74.9 | -1.05 (-1.38%) | 214,056 |
| 20 Dec 2021 | INR | 78 | 78 | 75.05 | 75.95 | 75.95 | -2.55 (-3.25%) | 136,789 |
| 17 Dec 2021 | INR | 79.35 | 79.65 | 77.5 | 78.5 | 78.5 | -0.7 (-0.88%) | 91,327 |
| 16 Dec 2021 | INR | 81.1 | 81.8 | 78.8 | 79.2 | 79.2 | -1.7 (-2.10%) | 126,278 |
| 15 Dec 2021 | INR | 81.7 | 82.6 | 80.1 | 80.9 | 80.9 | -0.4 (-0.49%) | 85,699 |
| 14 Dec 2021 | INR | 80.55 | 81.95 | 80.2 | 81.3 | 81.3 | +0.05 (+0.06%) | 81,136 |
| 13 Dec 2021 | INR | 82.3 | 82.7 | 81 | 81.25 | 81.25 | -0.25 (-0.31%) | 68,330 |
| 10 Dec 2021 | INR | 82.95 | 83.7 | 81 | 81.5 | 81.5 | -1.2 (-1.45%) | 127,240 |
| 9 Dec 2021 | INR | 80.5 | 83.5 | 80.5 | 82.7 | 82.7 | +0.5 (+0.61%) | 86,134 |
| 8 Dec 2021 | INR | 83 | 84.4 | 81.05 | 82.2 | 82.2 | +1.3 (+1.61%) | 104,129 |
| 7 Dec 2021 | INR | 81.9 | 82 | 80.2 | 80.9 | 80.9 | +0.2 (+0.25%) | 90,361 |
| 6 Dec 2021 | INR | 82.9 | 83.25 | 80.3 | 80.7 | 80.7 | -1.65 (-2.00%) | 88,326 |
| 3 Dec 2021 | INR | 80.55 | 83.2 | 80.55 | 82.35 | 82.35 | +0.95 (+1.17%) | 83,632 |
| 2 Dec 2021 | INR | 81.2 | 82.5 | 79.75 | 81.4 | 81.4 | +0.6 (+0.74%) | 118,423 |
| 1 Dec 2021 | INR | 80.1 | 81.65 | 78.85 | 80.8 | 80.8 | +1.6 (+2.02%) | 168,098 |
| 30 Nov 2021 | INR | 80 | 81 | 78.3 | 79.2 | 79.2 | -0.25 (-0.31%) | 115,682 |
| 29 Nov 2021 | INR | 79.5 | 80.95 | 76.35 | 79.45 | 79.45 | -1 (-1.24%) | 174,581 |
| 26 Nov 2021 | INR | 83.1 | 84.2 | 79.55 | 80.45 | 80.45 | -3.55 (-4.23%) | 240,096 |
| 25 Nov 2021 | INR | 83.8 | 85.45 | 83.2 | 84 | 84 | +0.2 (+0.24%) | 123,612 |
| 24 Nov 2021 | INR | 86.85 | 87.8 | 83.45 | 83.8 | 83.8 | -2.25 (-2.61%) | 175,827 |
| 23 Nov 2021 | INR | 83 | 86.8 | 82.2 | 86.05 | 86.05 | +1.65 (+1.95%) | 135,491 |
| 22 Nov 2021 | INR | 86.7 | 88.5 | 83.25 | 84.4 | 84.4 | -1.45 (-1.69%) | 252,174 |
| 18 Nov 2021 | INR | 88.9 | 90.5 | 85 | 85.85 | 85.85 | -2.45 (-2.77%) | 254,881 |
| 17 Nov 2021 | INR | 90.8 | 93.5 | 87.15 | 88.3 | 88.3 | -2.25 (-2.48%) | 369,349 |
| 16 Nov 2021 | INR | 87.6 | 94.25 | 86.55 | 90.55 | 90.55 | +3.8 (+4.38%) | 933,744 |
| 15 Nov 2021 | INR | 89 | 89.35 | 85.25 | 86.75 | 86.75 | -2.05 (-2.31%) | 210,797 |
| 12 Nov 2021 | INR | 82 | 90 | 80.5 | 88.8 | 88.8 | +7.4 (+9.09%) | 770,817 |
