| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 126.7 | 128 | 123.85 | 125.4 | 125.4 | +1.9 (+1.54%) | 108,100 |
| 21 Dec 2021 | INR | 118.65 | 125.45 | 118.6 | 123.5 | 123.5 | +4 (+3.35%) | 315,964 |
| 20 Dec 2021 | INR | 123.6 | 123.6 | 119.5 | 119.5 | 119.5 | -6.25 (-4.97%) | 139,593 |
| 17 Dec 2021 | INR | 130.3 | 131.95 | 125.55 | 125.75 | 125.75 | -6.4 (-4.84%) | 129,953 |
| 16 Dec 2021 | INR | 132.8 | 134.7 | 129.35 | 132.15 | 132.15 | +0.4 (+0.30%) | 273,264 |
| 15 Dec 2021 | INR | 125.15 | 133.8 | 125.15 | 131.75 | 131.75 | +4.3 (+3.37%) | 299,500 |
| 14 Dec 2021 | INR | 129 | 130 | 127 | 127.45 | 127.45 | -1.55 (-1.20%) | 106,946 |
| 13 Dec 2021 | INR | 134.1 | 134.1 | 127.75 | 129 | 129 | -2.55 (-1.94%) | 191,566 |
| 10 Dec 2021 | INR | 128 | 134 | 125.5 | 131.55 | 131.55 | +2.7 (+2.10%) | 364,349 |
| 9 Dec 2021 | INR | 125 | 129.8 | 122 | 128.85 | 128.85 | +5.15 (+4.16%) | 370,541 |
| 8 Dec 2021 | INR | 123.95 | 126 | 119.3 | 123.7 | 123.7 | +2.15 (+1.77%) | 173,154 |
| 7 Dec 2021 | INR | 127 | 127 | 120.95 | 121.55 | 121.55 | -2.7 (-2.17%) | 184,703 |
| 6 Dec 2021 | INR | 121.9 | 127.5 | 121.9 | 124.25 | 124.25 | +2.35 (+1.93%) | 272,857 |
| 3 Dec 2021 | INR | 119.8 | 122.2 | 117 | 121.9 | 121.9 | +5.5 (+4.73%) | 286,419 |
| 2 Dec 2021 | INR | 117.05 | 120.4 | 112.1 | 116.4 | 116.4 | -0.8 (-0.68%) | 204,558 |
| 1 Dec 2021 | INR | 118.25 | 120.5 | 116 | 117.2 | 117.2 | -0.95 (-0.80%) | 75,542 |
| 30 Nov 2021 | INR | 110.2 | 120 | 110.2 | 118.15 | 118.15 | +3.85 (+3.37%) | 243,416 |
| 29 Nov 2021 | INR | 115.15 | 118.9 | 113.65 | 114.3 | 114.3 | -5.3 (-4.43%) | 369,415 |
| 28 Nov 2021 | INR | 119.6 | 119.6 | 119.6 | 119.6 | 119.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 119.6 | 119.6 | 119.6 | 119.6 | 119.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 121.6 | 125 | 119 | 119.6 | 119.6 | -5.65 (-4.51%) | 335,086 |
| 25 Nov 2021 | INR | 125.85 | 127 | 121 | 125.25 | 125.25 | +2.05 (+1.66%) | 165,882 |
| 24 Nov 2021 | INR | 128.1 | 131.85 | 122.25 | 123.2 | 123.2 | -3.85 (-3.03%) | 334,519 |
| 23 Nov 2021 | INR | 124.85 | 129 | 120.4 | 127.05 | 127.05 | +0.35 (+0.28%) | 429,564 |
| 22 Nov 2021 | INR | 133 | 133.35 | 126.7 | 126.7 | 126.7 | -6.65 (-4.99%) | 271,032 |
| 18 Nov 2021 | INR | 135.1 | 137.85 | 131.5 | 133.35 | 133.35 | -2.1 (-1.55%) | 145,641 |
| 17 Nov 2021 | INR | 139.5 | 140.85 | 134.85 | 135.45 | 135.45 | -3.65 (-2.62%) | 268,339 |
| 16 Nov 2021 | INR | 140 | 141 | 138.05 | 139.1 | 139.1 | +0.25 (+0.18%) | 111,548 |
| 15 Nov 2021 | INR | 141.95 | 146.1 | 138.4 | 138.85 | 138.85 | -0.4 (-0.29%) | 320,918 |
| 12 Nov 2021 | INR | 147.95 | 147.95 | 138.4 | 139.25 | 139.25 | -6.4 (-4.39%) | 468,338 |
