| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 76.9 | 79.15 | 76.2 | 77 | 77 | +0.75 (+0.98%) | 133,701 |
| 23 Dec 2021 | INR | 79 | 80.4 | 72.15 | 76.25 | 76.25 | -2.1 (-2.68%) | 220,715 |
| 22 Dec 2021 | INR | 76.7 | 78.95 | 75.9 | 78.35 | 78.35 | +3.2 (+4.26%) | 202,152 |
| 21 Dec 2021 | INR | 75.5 | 77.9 | 74.05 | 75.15 | 75.15 | +0.65 (+0.87%) | 160,120 |
| 20 Dec 2021 | INR | 77 | 78.4 | 72.3 | 74.5 | 74.5 | -4.45 (-5.64%) | 340,071 |
| 17 Dec 2021 | INR | 83 | 83 | 78.15 | 78.95 | 78.95 | -4.4 (-5.28%) | 270,432 |
| 16 Dec 2021 | INR | 80.9 | 85.3 | 79.4 | 83.35 | 83.35 | +3.1 (+3.86%) | 543,359 |
| 15 Dec 2021 | INR | 83.6 | 86 | 79.3 | 80.25 | 80.25 | -2.3 (-2.79%) | 664,098 |
| 14 Dec 2021 | INR | 76.9 | 83.8 | 76.5 | 82.55 | 82.55 | +5.05 (+6.52%) | 828,789 |
| 13 Dec 2021 | INR | 77 | 78.95 | 77 | 77.5 | 77.5 | +1.25 (+1.64%) | 163,368 |
| 10 Dec 2021 | INR | 76.4 | 77.35 | 75.4 | 76.25 | 76.25 | +0.1 (+0.13%) | 135,944 |
| 9 Dec 2021 | INR | 77.9 | 77.9 | 75.7 | 76.15 | 76.15 | -0.55 (-0.72%) | 196,822 |
| 8 Dec 2021 | INR | 76.3 | 78.4 | 75 | 76.7 | 76.7 | +1.25 (+1.66%) | 245,422 |
| 7 Dec 2021 | INR | 76.7 | 76.7 | 75.15 | 75.45 | 75.45 | +1.15 (+1.55%) | 145,135 |
| 6 Dec 2021 | INR | 77 | 77.65 | 73.95 | 74.3 | 74.3 | -2.65 (-3.44%) | 233,490 |
| 3 Dec 2021 | INR | 79.45 | 80.35 | 76.5 | 76.95 | 76.95 | -1.9 (-2.41%) | 296,088 |
| 2 Dec 2021 | INR | 75.3 | 79.5 | 75.25 | 78.85 | 78.85 | +3.7 (+4.92%) | 435,905 |
| 1 Dec 2021 | INR | 75.7 | 78 | 74.15 | 75.15 | 75.15 | -1.2 (-1.57%) | 497,593 |
| 30 Nov 2021 | INR | 76.6 | 79.95 | 76 | 76.35 | 76.35 | -0.6 (-0.78%) | 520,917 |
| 29 Nov 2021 | INR | 84.3 | 84.3 | 75.95 | 76.95 | 76.95 | -7.1 (-8.45%) | 845,835 |
| 26 Nov 2021 | INR | 90 | 91.4 | 83.2 | 84.05 | 84.05 | -7.4 (-8.09%) | 1,684,024 |
| 25 Nov 2021 | INR | 84.95 | 92.5 | 84.5 | 91.45 | 91.45 | +7.05 (+8.35%) | 2,781,393 |
| 24 Nov 2021 | INR | 84.9 | 89 | 83.1 | 84.4 | 84.4 | +0.65 (+0.78%) | 3,246,877 |
| 23 Nov 2021 | INR | 73.5 | 84.5 | 73.15 | 83.75 | 83.75 | +9 (+12.04%) | 2,749,247 |
| 22 Nov 2021 | INR | 79.5 | 83 | 73.05 | 74.75 | 74.75 | -4.05 (-5.14%) | 1,300,765 |
| 18 Nov 2021 | INR | 75.3 | 81.95 | 74.35 | 78.8 | 78.8 | +3.5 (+4.65%) | 1,750,624 |
| 17 Nov 2021 | INR | 77.5 | 78.95 | 74.95 | 75.3 | 75.3 | -1.8 (-2.33%) | 306,487 |
| 16 Nov 2021 | INR | 75 | 79.75 | 74.7 | 77.1 | 77.1 | +2.45 (+3.28%) | 782,151 |
| 15 Nov 2021 | INR | 78.25 | 78.4 | 74.05 | 74.65 | 74.65 | -3.15 (-4.05%) | 352,600 |
| 12 Nov 2021 | INR | 76 | 79.85 | 73.2 | 77.8 | 77.8 | +2.05 (+2.71%) | 1,273,514 |
