| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 111.4 | 113.15 | 111.4 | 112.75 | 112.75 | +2.1 (+1.90%) | 1,136,119 |
| 21 Dec 2021 | INR | 108 | 111.9 | 107.4 | 110.65 | 110.65 | +4.15 (+3.90%) | 1,712,331 |
| 20 Dec 2021 | INR | 110 | 110.15 | 104.55 | 106.5 | 106.5 | -5.8 (-5.16%) | 2,671,258 |
| 17 Dec 2021 | INR | 113.25 | 113.5 | 110.4 | 112.3 | 112.3 | -1.1 (-0.97%) | 1,626,509 |
| 16 Dec 2021 | INR | 115 | 115.55 | 112.05 | 113.4 | 113.4 | -0.6 (-0.53%) | 2,446,177 |
| 15 Dec 2021 | INR | 114.7 | 117.1 | 113.6 | 114 | 114 | -0.6 (-0.52%) | 3,477,514 |
| 14 Dec 2021 | INR | 112.5 | 116 | 111.55 | 114.6 | 114.6 | +1.55 (+1.37%) | 3,560,228 |
| 13 Dec 2021 | INR | 120 | 121.1 | 112.6 | 113.05 | 113.05 | +0.8 (+0.71%) | 3,169,282 |
| 10 Dec 2021 | INR | 111.2 | 112.75 | 110.05 | 112.25 | 112.25 | +0.4 (+0.36%) | 2,679,159 |
| 9 Dec 2021 | INR | 110.5 | 112.45 | 108.7 | 111.85 | 111.85 | +1.7 (+1.54%) | 2,198,179 |
| 8 Dec 2021 | INR | 109.65 | 110.45 | 107.2 | 110.15 | 110.15 | +2.4 (+2.23%) | 3,933,504 |
| 7 Dec 2021 | INR | 104.8 | 108.7 | 103.9 | 107.75 | 107.75 | +4.85 (+4.71%) | 2,640,975 |
| 6 Dec 2021 | INR | 104.2 | 106.55 | 102.25 | 102.9 | 102.9 | -1.1 (-1.06%) | 2,293,518 |
| 3 Dec 2021 | INR | 105.2 | 106.2 | 103.65 | 104 | 104 | -0.55 (-0.53%) | 2,198,259 |
| 2 Dec 2021 | INR | 102.45 | 104.8 | 101.75 | 104.55 | 104.55 | +2.05 (+2.00%) | 2,063,648 |
| 1 Dec 2021 | INR | 101.3 | 103 | 100.2 | 102.5 | 102.5 | +2.45 (+2.45%) | 1,891,260 |
| 30 Nov 2021 | INR | 103.3 | 105.3 | 99.05 | 100.05 | 100.05 | -2.6 (-2.53%) | 2,421,478 |
| 29 Nov 2021 | INR | 103.95 | 105.95 | 100.35 | 102.65 | 102.65 | -1 (-0.96%) | 2,875,022 |
| 28 Nov 2021 | INR | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 108.9 | 109.2 | 103.2 | 103.65 | 103.65 | -6.3 (-5.73%) | 2,933,170 |
| 25 Nov 2021 | INR | 110.9 | 111.7 | 108.55 | 109.95 | 109.95 | -0.7 (-0.63%) | 2,778,718 |
| 24 Nov 2021 | INR | 111.6 | 112.65 | 110 | 110.65 | 110.65 | -0.45 (-0.41%) | 2,647,384 |
| 23 Nov 2021 | INR | 107 | 113.45 | 107 | 111.1 | 111.1 | +3.65 (+3.40%) | 4,076,454 |
| 22 Nov 2021 | INR | 111 | 111.75 | 105.85 | 107.45 | 107.45 | -3.1 (-2.80%) | 3,285,428 |
| 18 Nov 2021 | INR | 114.15 | 114.55 | 110.05 | 110.55 | 110.55 | -3.2 (-2.81%) | 3,427,289 |
| 17 Nov 2021 | INR | 114 | 115.45 | 113.2 | 113.75 | 113.75 | -0.9 (-0.78%) | 1,976,285 |
| 16 Nov 2021 | INR | 116 | 116.8 | 114.05 | 114.65 | 114.65 | -0.75 (-0.65%) | 1,554,814 |
| 15 Nov 2021 | INR | 118.5 | 118.5 | 115 | 115.4 | 115.4 | -2.15 (-1.83%) | 2,254,974 |
| 12 Nov 2021 | INR | 118.35 | 118.8 | 115.5 | 117.55 | 117.55 | +0.55 (+0.47%) | 1,238,795 |
