| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 82.5 | 82.5 | 78.5 | 79.9 | 79.9 | +1.2 (+1.52%) | 3,827 |
| 21 Dec 2021 | INR | 82.65 | 82.65 | 77.2 | 78.7 | 78.7 | -0.6 (-0.76%) | 2,575 |
| 20 Dec 2021 | INR | 81.3 | 85 | 75.3 | 79.3 | 79.3 | -2 (-2.46%) | 10,902 |
| 17 Dec 2021 | INR | 84 | 84 | 81 | 81.3 | 81.3 | -0.75 (-0.91%) | 3,399 |
| 16 Dec 2021 | INR | 83.9 | 87.25 | 81.7 | 82.05 | 82.05 | +0.35 (+0.43%) | 1,214 |
| 15 Dec 2021 | INR | 82.5 | 83.15 | 81.3 | 81.7 | 81.7 | -1.25 (-1.51%) | 6,786 |
| 14 Dec 2021 | INR | 81.05 | 84.95 | 81.05 | 82.95 | 82.95 | -0.55 (-0.66%) | 4,928 |
| 13 Dec 2021 | INR | 85 | 85 | 82.25 | 83.5 | 83.5 | -0.45 (-0.54%) | 5,054 |
| 10 Dec 2021 | INR | 83 | 85 | 82 | 83.95 | 83.95 | +0.3 (+0.36%) | 3,846 |
| 9 Dec 2021 | INR | 82.65 | 85 | 82.65 | 83.65 | 83.65 | -0.1 (-0.12%) | 3,673 |
| 8 Dec 2021 | INR | 82.05 | 85.5 | 82 | 83.75 | 83.75 | +1.7 (+2.07%) | 13,189 |
| 7 Dec 2021 | INR | 83.55 | 84.5 | 80.55 | 82.05 | 82.05 | +0.1 (+0.12%) | 2,339 |
| 6 Dec 2021 | INR | 78 | 84.7 | 78 | 81.95 | 81.95 | +1.6 (+1.99%) | 5,092 |
| 3 Dec 2021 | INR | 81.95 | 81.95 | 79.2 | 80.35 | 80.35 | -1.55 (-1.89%) | 11,773 |
| 2 Dec 2021 | INR | 77.35 | 82.7 | 76 | 81.9 | 81.9 | +1.95 (+2.44%) | 10,469 |
| 1 Dec 2021 | INR | 82 | 82 | 78.3 | 79.95 | 79.95 | -0.4 (-0.50%) | 10,562 |
| 30 Nov 2021 | INR | 82.35 | 82.35 | 78 | 80.35 | 80.35 | -0.35 (-0.43%) | 21,508 |
| 29 Nov 2021 | INR | 80 | 83.5 | 78 | 80.7 | 80.7 | +0.3 (+0.37%) | 12,377 |
| 28 Nov 2021 | INR | 80.4 | 80.4 | 80.4 | 80.4 | 80.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 80.4 | 80.4 | 80.4 | 80.4 | 80.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 82 | 82 | 78.55 | 80.4 | 80.4 | -0.35 (-0.43%) | 15,072 |
| 25 Nov 2021 | INR | 80 | 82.95 | 77.95 | 80.75 | 80.75 | +0.65 (+0.81%) | 19,425 |
| 24 Nov 2021 | INR | 81 | 81.8 | 79.25 | 80.1 | 80.1 | +0.25 (+0.31%) | 18,650 |
| 23 Nov 2021 | INR | 79.45 | 81.9 | 76 | 79.85 | 79.85 | +1.3 (+1.65%) | 21,333 |
| 22 Nov 2021 | INR | 76.7 | 80 | 73.7 | 78.55 | 78.55 | +3.2 (+4.25%) | 40,747 |
| 18 Nov 2021 | INR | 79.5 | 79.5 | 70.35 | 75.35 | 75.35 | -2.05 (-2.65%) | 16,153 |
| 17 Nov 2021 | INR | 82.75 | 83 | 75 | 77.4 | 77.4 | -4.4 (-5.38%) | 69,897 |
| 16 Nov 2021 | INR | 70.1 | 81.8 | 70 | 81.8 | 81.8 | +13.6 (+19.94%) | 223,656 |
| 15 Nov 2021 | INR | 59.95 | 68.2 | 59.95 | 68.2 | 68.2 | +11.35 (+19.96%) | 69,984 |
| 12 Nov 2021 | INR | 54.65 | 57.5 | 54.65 | 56.85 | 56.85 | +0.8 (+1.43%) | 2,195 |
