| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2021 | INR | 79.7 | 80.75 | 78.45 | 78.75 | 78.75 | -0.9 (-1.13%) | 244,707 |
| 15 Nov 2021 | INR | 82.75 | 82.75 | 79.1 | 79.65 | 79.65 | -1.9 (-2.33%) | 375,781 |
| 12 Nov 2021 | INR | 82.8 | 82.8 | 80 | 81.55 | 81.55 | -0.3 (-0.37%) | 179,338 |
| 11 Nov 2021 | INR | 82 | 82.9 | 81.5 | 81.85 | 81.85 | +0.1 (+0.12%) | 176,868 |
| 10 Nov 2021 | INR | 81.5 | 82.7 | 81.5 | 81.75 | 81.75 | -1.2 (-1.45%) | 201,918 |
| 9 Nov 2021 | INR | 81.8 | 83.5 | 81.05 | 82.95 | 82.95 | +1.65 (+2.03%) | 352,856 |
| 8 Nov 2021 | INR | 81.8 | 81.95 | 80.5 | 81.3 | 81.3 | +0.55 (+0.68%) | 259,200 |
| 4 Nov 2021 | INR | 80.15 | 81.05 | 80.05 | 80.75 | 80.75 | +0.6 (+0.75%) | 62,833 |
| 3 Nov 2021 | INR | 79.3 | 81.5 | 78.9 | 80.15 | 80.15 | +1.45 (+1.84%) | 484,964 |
| 2 Nov 2021 | INR | 79.85 | 80.15 | 77.1 | 78.7 | 78.7 | -0.8 (-1.01%) | 196,950 |
| 1 Nov 2021 | INR | 79.1 | 81.2 | 78.75 | 79.5 | 79.5 | +1.05 (+1.34%) | 286,729 |
| 29 Oct 2021 | INR | 79 | 80.25 | 77.7 | 78.45 | 78.45 | -0.25 (-0.32%) | 232,326 |
| 28 Oct 2021 | INR | 80.6 | 80.85 | 78.3 | 78.7 | 78.7 | -1.25 (-1.56%) | 287,414 |
| 27 Oct 2021 | INR | 81.9 | 82.05 | 79.8 | 79.95 | 79.95 | -1.65 (-2.02%) | 433,427 |
| 26 Oct 2021 | INR | 79.9 | 82.4 | 79.75 | 81.6 | 81.6 | +2.25 (+2.84%) | 475,313 |
| 25 Oct 2021 | INR | 81.1 | 81.85 | 78 | 79.35 | 79.35 | -1.75 (-2.16%) | 373,482 |
| 22 Oct 2021 | INR | 83.4 | 84 | 80.55 | 81.1 | 81.1 | -1.55 (-1.88%) | 412,917 |
| 21 Oct 2021 | INR | 84.65 | 85 | 82.1 | 82.65 | 82.65 | -1.3 (-1.55%) | 404,782 |
| 20 Oct 2021 | INR | 87 | 87.35 | 83.15 | 83.95 | 83.95 | -2.8 (-3.23%) | 678,264 |
| 19 Oct 2021 | INR | 87.4 | 89.4 | 84.15 | 86.75 | 86.75 | -0.05 (-0.06%) | 2,073,167 |
| 18 Oct 2021 | INR | 85.05 | 88.7 | 85 | 86.8 | 86.8 | +3.2 (+3.83%) | 1,840,783 |
| 14 Oct 2021 | INR | 82.75 | 86.3 | 82.75 | 83.6 | 83.6 | +0.85 (+1.03%) | 901,136 |
| 13 Oct 2021 | INR | 82.5 | 84.85 | 82.5 | 82.75 | 82.75 | +0.3 (+0.36%) | 568,239 |
| 12 Oct 2021 | INR | 82.95 | 83.4 | 82.1 | 82.45 | 82.45 | -0.3 (-0.36%) | 262,707 |
| 11 Oct 2021 | INR | 83.4 | 84.35 | 82.55 | 82.75 | 82.75 | 0.0 (0.0%) | 343,718 |
| 8 Oct 2021 | INR | 83.25 | 85 | 82.4 | 82.75 | 82.75 | +0.15 (+0.18%) | 378,637 |
| 7 Oct 2021 | INR | 83.2 | 84.45 | 82.3 | 82.6 | 82.6 | -0.6 (-0.72%) | 239,791 |
| 6 Oct 2021 | INR | 86 | 86.4 | 83 | 83.2 | 83.2 | -2.4 (-2.80%) | 356,916 |
| 5 Oct 2021 | INR | 86.45 | 88.35 | 85.1 | 85.6 | 85.6 | -0.45 (-0.52%) | 864,638 |
| 4 Oct 2021 | INR | 82.6 | 86.7 | 81.6 | 86.05 | 86.05 | +4.05 (+4.94%) | 1,961,250 |
