| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | INR | 68.75 | 69 | 67 | 68.45 | 68.45 | -0.3 (-0.44%) | 110,961 |
| 28 Dec 2021 | INR | 67.9 | 69.25 | 67.65 | 68.75 | 68.75 | +1.4 (+2.08%) | 113,395 |
| 27 Dec 2021 | INR | 67 | 68.45 | 66.5 | 67.35 | 67.35 | +0.55 (+0.82%) | 99,066 |
| 24 Dec 2021 | INR | 69.65 | 69.65 | 66.2 | 66.8 | 66.8 | -1.75 (-2.55%) | 140,766 |
| 23 Dec 2021 | INR | 67.95 | 69.2 | 67.9 | 68.55 | 68.55 | +1.05 (+1.56%) | 107,423 |
| 22 Dec 2021 | INR | 67.95 | 67.95 | 66.75 | 67.5 | 67.5 | +1.7 (+2.58%) | 86,977 |
| 21 Dec 2021 | INR | 65.7 | 68 | 65.25 | 65.8 | 65.8 | +0.9 (+1.39%) | 114,839 |
| 20 Dec 2021 | INR | 68.95 | 68.95 | 63.9 | 64.9 | 64.9 | -3.65 (-5.32%) | 316,721 |
| 17 Dec 2021 | INR | 71 | 71.25 | 68 | 68.55 | 68.55 | -2.4 (-3.38%) | 213,669 |
| 16 Dec 2021 | INR | 71.85 | 73 | 70.65 | 70.95 | 70.95 | -0.85 (-1.18%) | 105,110 |
| 15 Dec 2021 | INR | 72.85 | 73.85 | 71.15 | 71.8 | 71.8 | -1.05 (-1.44%) | 147,871 |
| 14 Dec 2021 | INR | 74.2 | 74.7 | 72.55 | 72.85 | 72.85 | -1.15 (-1.55%) | 118,815 |
| 13 Dec 2021 | INR | 74 | 75.2 | 73.75 | 74 | 74 | +0.25 (+0.34%) | 138,299 |
| 10 Dec 2021 | INR | 73.8 | 74.25 | 73.05 | 73.75 | 73.75 | +0.1 (+0.14%) | 138,645 |
| 9 Dec 2021 | INR | 73 | 74.3 | 71.7 | 73.65 | 73.65 | +1.05 (+1.45%) | 261,333 |
| 8 Dec 2021 | INR | 72 | 73.25 | 72 | 72.6 | 72.6 | +1.05 (+1.47%) | 160,342 |
| 7 Dec 2021 | INR | 70.8 | 72 | 69.9 | 71.55 | 71.55 | +1.65 (+2.36%) | 262,053 |
| 6 Dec 2021 | INR | 71.8 | 72.3 | 69.2 | 69.9 | 69.9 | -0.7 (-0.99%) | 155,804 |
| 3 Dec 2021 | INR | 70.55 | 72.3 | 70.25 | 70.6 | 70.6 | -0.4 (-0.56%) | 157,225 |
| 2 Dec 2021 | INR | 69.75 | 72 | 68.35 | 71 | 71 | +2.7 (+3.95%) | 419,608 |
| 1 Dec 2021 | INR | 68.8 | 69.25 | 67.1 | 68.3 | 68.3 | +0.55 (+0.81%) | 158,941 |
| 30 Nov 2021 | INR | 68.5 | 70.55 | 67.05 | 67.75 | 67.75 | -0.05 (-0.07%) | 262,022 |
| 29 Nov 2021 | INR | 70.5 | 71.05 | 67 | 67.8 | 67.8 | -3.9 (-5.44%) | 334,665 |
| 26 Nov 2021 | INR | 74 | 75.5 | 71.1 | 71.7 | 71.7 | -3.4 (-4.53%) | 237,771 |
| 25 Nov 2021 | INR | 76.4 | 76.4 | 74.15 | 75.1 | 75.1 | -0.2 (-0.27%) | 111,948 |
| 24 Nov 2021 | INR | 75.8 | 76.7 | 74.8 | 75.3 | 75.3 | +0.8 (+1.07%) | 153,142 |
| 23 Nov 2021 | INR | 72.8 | 75.4 | 72.05 | 74.5 | 74.5 | +1.7 (+2.34%) | 155,982 |
| 22 Nov 2021 | INR | 75.35 | 76.4 | 70.75 | 72.8 | 72.8 | -2.55 (-3.38%) | 336,946 |
| 18 Nov 2021 | INR | 78 | 78.6 | 75 | 75.35 | 75.35 | -1.9 (-2.46%) | 278,725 |
| 17 Nov 2021 | INR | 78.75 | 79.2 | 77 | 77.25 | 77.25 | -1.5 (-1.90%) | 210,824 |
