| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 74.65 | 77.8 | 73.5 | 75.6 | 37.8 | +2.25 (+3.07%) | 55,812 |
| 21 Dec 2021 | INR | 72 | 74.4 | 70.8 | 73.35 | 36.675 | +2.9 (+4.12%) | 75,180 |
| 20 Dec 2021 | INR | 73.5 | 74.95 | 69.3 | 70.45 | 35.225 | -5.65 (-7.42%) | 121,736 |
| 17 Dec 2021 | INR | 84 | 84 | 75 | 76.1 | 38.05 | -5.7 (-6.97%) | 164,544 |
| 16 Dec 2021 | INR | 79.6 | 83 | 78.05 | 81.8 | 40.9 | +3.3 (+4.20%) | 325,582 |
| 15 Dec 2021 | INR | 78.45 | 80.8 | 73.4 | 78.5 | 39.25 | +1.05 (+1.36%) | 442,808 |
| 14 Dec 2021 | INR | 82.95 | 86 | 76.5 | 77.45 | 38.725 | -5.2 (-6.29%) | 827,577 |
| 13 Dec 2021 | INR | 78.65 | 84 | 77.5 | 82.65 | 41.325 | +5.8 (+7.55%) | 681,278 |
| 10 Dec 2021 | INR | 75 | 78 | 73.2 | 76.85 | 38.425 | +3.65 (+4.99%) | 515,711 |
| 9 Dec 2021 | INR | 69.4 | 73.75 | 68.55 | 73.2 | 36.6 | +4.1 (+5.93%) | 557,416 |
| 8 Dec 2021 | INR | 65.5 | 70.6 | 65.5 | 69.1 | 34.55 | +4.45 (+6.88%) | 385,604 |
| 7 Dec 2021 | INR | 62.05 | 65 | 61.9 | 64.65 | 32.325 | +2.6 (+4.19%) | 218,312 |
| 6 Dec 2021 | INR | 58.5 | 62.8 | 58.05 | 62.05 | 31.025 | +2.15 (+3.59%) | 115,384 |
| 3 Dec 2021 | INR | 61 | 61.55 | 59.25 | 59.9 | 29.95 | +0.5 (+0.84%) | 189,269 |
| 2 Dec 2021 | INR | 56.5 | 60.5 | 56.5 | 59.4 | 29.7 | +3.25 (+5.79%) | 157,709 |
| 1 Dec 2021 | INR | 57.2 | 58.5 | 55.55 | 56.15 | 28.075 | -1.5 (-2.60%) | 53,688 |
| 30 Nov 2021 | INR | 55.55 | 59.4 | 55.55 | 57.65 | 28.825 | +0.7 (+1.23%) | 48,173 |
| 29 Nov 2021 | INR | 59.95 | 60 | 55.8 | 56.95 | 28.475 | -4.2 (-6.87%) | 154,965 |
| 28 Nov 2021 | INR | 61.15 | 61.15 | 61.15 | 61.15 | 30.575 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 61.15 | 61.15 | 61.15 | 61.15 | 30.575 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 61.8 | 62.55 | 58.85 | 61.15 | 30.575 | -2.65 (-4.15%) | 153,716 |
| 25 Nov 2021 | INR | 56.95 | 64.7 | 56 | 63.8 | 31.9 | +8.05 (+14.44%) | 429,319 |
| 24 Nov 2021 | INR | 54.7 | 56.6 | 54.7 | 55.75 | 27.875 | +2.75 (+5.19%) | 98,828 |
| 23 Nov 2021 | INR | 51.05 | 54 | 48.3 | 53 | 26.5 | +0.95 (+1.83%) | 45,571 |
| 22 Nov 2021 | INR | 55.75 | 55.75 | 51.7 | 52.05 | 26.025 | -2.15 (-3.97%) | 42,324 |
| 18 Nov 2021 | INR | 55.4 | 56.3 | 54 | 54.2 | 27.1 | -1.25 (-2.25%) | 28,498 |
| 17 Nov 2021 | INR | 55.3 | 56.5 | 54.25 | 55.45 | 27.725 | +0.55 (+1.00%) | 19,635 |
| 16 Nov 2021 | INR | 54.6 | 58 | 54.6 | 54.9 | 27.45 | -0.75 (-1.35%) | 59,997 |
| 15 Nov 2021 | INR | 59.25 | 59.25 | 55 | 55.65 | 27.825 | -3.6 (-6.08%) | 148,311 |
| 12 Nov 2021 | INR | 58 | 60.85 | 57 | 59.25 | 29.625 | +0.45 (+0.77%) | 68,562 |
