| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 114.5 | 114.5 | 110.15 | 112.55 | 112.55 | +3.25 (+2.97%) | 84,051 |
| 21 Dec 2021 | INR | 110.6 | 111.8 | 108.5 | 109.3 | 109.3 | +1.85 (+1.72%) | 112,636 |
| 20 Dec 2021 | INR | 112.15 | 112.15 | 105.6 | 107.45 | 107.45 | -4.7 (-4.19%) | 130,709 |
| 17 Dec 2021 | INR | 118.95 | 120.9 | 111.7 | 112.15 | 112.15 | -5.3 (-4.51%) | 128,645 |
| 16 Dec 2021 | INR | 120.85 | 121.15 | 117.05 | 117.45 | 117.45 | -1.95 (-1.63%) | 96,099 |
| 15 Dec 2021 | INR | 122.5 | 124.7 | 118.8 | 119.4 | 119.4 | -1.6 (-1.32%) | 201,287 |
| 14 Dec 2021 | INR | 121.9 | 123.5 | 120 | 121 | 121 | -1.45 (-1.18%) | 132,468 |
| 13 Dec 2021 | INR | 119.5 | 124.3 | 119.35 | 122.45 | 122.45 | +5.4 (+4.61%) | 313,390 |
| 10 Dec 2021 | INR | 117 | 118 | 116.05 | 117.05 | 117.05 | +1.1 (+0.95%) | 47,148 |
| 9 Dec 2021 | INR | 117.3 | 117.3 | 115 | 115.95 | 115.95 | +0.85 (+0.74%) | 81,353 |
| 8 Dec 2021 | INR | 118.55 | 118.6 | 114.05 | 115.1 | 115.1 | -1.05 (-0.90%) | 102,113 |
| 7 Dec 2021 | INR | 110.7 | 117.45 | 110.7 | 116.15 | 116.15 | +3.95 (+3.52%) | 126,120 |
| 6 Dec 2021 | INR | 116.85 | 117.5 | 111.6 | 112.2 | 112.2 | -4.7 (-4.02%) | 121,226 |
| 3 Dec 2021 | INR | 115.6 | 119.85 | 115.6 | 116.9 | 116.9 | +0.45 (+0.39%) | 69,309 |
| 2 Dec 2021 | INR | 115.3 | 117.55 | 115 | 116.45 | 116.45 | +0.7 (+0.60%) | 124,654 |
| 1 Dec 2021 | INR | 116.85 | 118.25 | 114.25 | 115.75 | 115.75 | -1.1 (-0.94%) | 81,219 |
| 30 Nov 2021 | INR | 119.05 | 123.25 | 116 | 116.85 | 116.85 | -3.65 (-3.03%) | 302,844 |
| 29 Nov 2021 | INR | 111.55 | 121.85 | 109 | 120.5 | 120.5 | +3.85 (+3.30%) | 282,213 |
| 28 Nov 2021 | INR | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 123.65 | 123.65 | 115.5 | 116.65 | 116.65 | -7.4 (-5.97%) | 417,171 |
| 25 Nov 2021 | INR | 127.6 | 128.45 | 123.4 | 124.05 | 124.05 | -4.05 (-3.16%) | 243,785 |
| 24 Nov 2021 | INR | 130.4 | 134.9 | 127.3 | 128.1 | 128.1 | -1.9 (-1.46%) | 1,014,137 |
| 23 Nov 2021 | INR | 125 | 130.15 | 125 | 130 | 130 | +2.6 (+2.04%) | 1,011,385 |
| 22 Nov 2021 | INR | 125.4 | 128.65 | 121.3 | 127.4 | 127.4 | +2.65 (+2.12%) | 285,751 |
| 18 Nov 2021 | INR | 134.5 | 134.5 | 122.25 | 124.75 | 124.75 | -6.25 (-4.77%) | 206,560 |
| 17 Nov 2021 | INR | 128 | 132.55 | 127.3 | 131 | 131 | +2.75 (+2.14%) | 139,382 |
| 16 Nov 2021 | INR | 131.8 | 131.8 | 127.55 | 128.25 | 128.25 | -2.5 (-1.91%) | 164,961 |
| 15 Nov 2021 | INR | 136.8 | 137.1 | 130.05 | 130.75 | 130.75 | -4.8 (-3.54%) | 80,221 |
| 12 Nov 2021 | INR | 133.95 | 136.8 | 132.1 | 135.55 | 135.55 | +1.5 (+1.12%) | 121,846 |
