| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 72.15 | 74 | 70.25 | 70.75 | 70.75 | -0.65 (-0.91%) | 89,888 |
| 21 Dec 2021 | INR | 71.4 | 72.7 | 70.7 | 71.4 | 71.4 | +1.15 (+1.64%) | 55,145 |
| 20 Dec 2021 | INR | 72.7 | 72.7 | 69.15 | 70.25 | 70.25 | -2.9 (-3.96%) | 74,152 |
| 17 Dec 2021 | INR | 75.15 | 75.15 | 72.85 | 73.15 | 73.15 | -2 (-2.66%) | 135,310 |
| 16 Dec 2021 | INR | 79.7 | 79.7 | 74.7 | 75.15 | 75.15 | -2.15 (-2.78%) | 153,096 |
| 15 Dec 2021 | INR | 78.3 | 81.55 | 76.8 | 77.3 | 77.3 | -2.85 (-3.56%) | 107,363 |
| 14 Dec 2021 | INR | 78.05 | 80.75 | 76.95 | 80.15 | 80.15 | +2.1 (+2.69%) | 261,503 |
| 13 Dec 2021 | INR | 76.95 | 79 | 74.5 | 78.05 | 78.05 | +4 (+5.40%) | 212,051 |
| 10 Dec 2021 | INR | 72.9 | 75.35 | 71.95 | 74.05 | 74.05 | +1.65 (+2.28%) | 165,318 |
| 9 Dec 2021 | INR | 72.3 | 73.85 | 71.7 | 72.4 | 72.4 | +0.4 (+0.56%) | 152,505 |
| 8 Dec 2021 | INR | 73.9 | 74.5 | 71.65 | 72 | 72 | -1.05 (-1.44%) | 175,782 |
| 7 Dec 2021 | INR | 77.45 | 77.45 | 72.8 | 73.05 | 73.05 | -1.6 (-2.14%) | 144,484 |
| 6 Dec 2021 | INR | 77.7 | 77.7 | 73.95 | 74.65 | 74.65 | -2.1 (-2.74%) | 132,441 |
| 3 Dec 2021 | INR | 75.75 | 79.2 | 74.95 | 76.75 | 76.75 | +1.7 (+2.27%) | 139,258 |
| 2 Dec 2021 | INR | 77.5 | 77.5 | 74.55 | 75.05 | 75.05 | -1.1 (-1.44%) | 26,243 |
| 1 Dec 2021 | INR | 73.6 | 77.35 | 73.6 | 76.15 | 76.15 | +2.55 (+3.46%) | 98,007 |
| 30 Nov 2021 | INR | 76.8 | 77.7 | 73.15 | 73.6 | 73.6 | -0.45 (-0.61%) | 59,211 |
| 29 Nov 2021 | INR | 78 | 78 | 73.5 | 74.05 | 74.05 | -3.45 (-4.45%) | 93,163 |
| 28 Nov 2021 | INR | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 81.4 | 82 | 76.8 | 77.5 | 77.5 | -4.45 (-5.43%) | 134,698 |
| 25 Nov 2021 | INR | 82.15 | 83.4 | 81.25 | 81.95 | 81.95 | +0.15 (+0.18%) | 135,247 |
| 24 Nov 2021 | INR | 82.5 | 84.85 | 80.65 | 81.8 | 81.8 | +1.4 (+1.74%) | 213,459 |
| 23 Nov 2021 | INR | 80.15 | 83.1 | 79.65 | 80.4 | 80.4 | -0.5 (-0.62%) | 215,317 |
| 22 Nov 2021 | INR | 80.05 | 84.45 | 79 | 80.9 | 80.9 | +0.9 (+1.13%) | 324,835 |
| 18 Nov 2021 | INR | 87 | 87.5 | 79.4 | 80 | 80 | -5.8 (-6.76%) | 461,637 |
| 17 Nov 2021 | INR | 77.05 | 92.55 | 76.25 | 85.8 | 85.8 | +8.65 (+11.21%) | 1,607,055 |
| 16 Nov 2021 | INR | 77.05 | 79.25 | 75.3 | 77.15 | 77.15 | +0.4 (+0.52%) | 102,917 |
| 15 Nov 2021 | INR | 76.9 | 78.1 | 75.25 | 76.75 | 76.75 | +1.35 (+1.79%) | 261,792 |
| 12 Nov 2021 | INR | 70.45 | 76.95 | 69.35 | 75.4 | 75.4 | +4.55 (+6.42%) | 356,371 |
