| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 109.5 | 109.5 | 105.2 | 107 | 107 | +0.8 (+0.75%) | 38,041 |
| 21 Dec 2021 | INR | 105 | 111.4 | 105 | 106.2 | 106.2 | +0.1 (+0.09%) | 77,418 |
| 20 Dec 2021 | INR | 105.85 | 110.85 | 105.85 | 106.1 | 106.1 | -5.3 (-4.76%) | 113,521 |
| 17 Dec 2021 | INR | 112.1 | 113.2 | 110.55 | 111.4 | 111.4 | -2.2 (-1.94%) | 55,944 |
| 16 Dec 2021 | INR | 117.95 | 117.95 | 112.9 | 113.6 | 113.6 | -0.65 (-0.57%) | 32,032 |
| 15 Dec 2021 | INR | 119.7 | 119.7 | 113 | 114.25 | 114.25 | -2.9 (-2.48%) | 26,704 |
| 14 Dec 2021 | INR | 118.55 | 119.7 | 116.8 | 117.15 | 117.15 | -1.8 (-1.51%) | 66,953 |
| 13 Dec 2021 | INR | 124.8 | 124.8 | 118 | 118.95 | 118.95 | +0.05 (+0.04%) | 68,410 |
| 10 Dec 2021 | INR | 114.9 | 118.9 | 113.25 | 118.9 | 118.9 | +5.65 (+4.99%) | 68,901 |
| 9 Dec 2021 | INR | 114.9 | 115.5 | 113 | 113.25 | 113.25 | -0.85 (-0.74%) | 54,964 |
| 8 Dec 2021 | INR | 115.6 | 117 | 111.2 | 114.1 | 114.1 | +0.55 (+0.48%) | 51,883 |
| 7 Dec 2021 | INR | 112.5 | 114.65 | 110 | 113.55 | 113.55 | +3.2 (+2.90%) | 76,261 |
| 6 Dec 2021 | INR | 111 | 112.25 | 110 | 110.35 | 110.35 | -1.85 (-1.65%) | 75,372 |
| 3 Dec 2021 | INR | 114.8 | 114.95 | 110.05 | 112.2 | 112.2 | -0.95 (-0.84%) | 16,358 |
| 2 Dec 2021 | INR | 109 | 114 | 107.1 | 113.15 | 113.15 | +3.5 (+3.19%) | 52,657 |
| 1 Dec 2021 | INR | 111 | 113.5 | 106.15 | 109.65 | 109.65 | +0.6 (+0.55%) | 35,917 |
| 30 Nov 2021 | INR | 106.3 | 114.5 | 106.3 | 109.05 | 109.05 | -1.55 (-1.40%) | 84,253 |
| 29 Nov 2021 | INR | 110.6 | 112.55 | 110.6 | 110.6 | 110.6 | -5.8 (-4.98%) | 81,331 |
| 28 Nov 2021 | INR | 116.4 | 116.4 | 116.4 | 116.4 | 116.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 116.4 | 116.4 | 116.4 | 116.4 | 116.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 121.9 | 121.9 | 115.5 | 116.4 | 116.4 | -3.65 (-3.04%) | 35,624 |
| 25 Nov 2021 | INR | 120.3 | 120.9 | 117.7 | 120.05 | 120.05 | +3.05 (+2.61%) | 46,902 |
| 24 Nov 2021 | INR | 121.4 | 121.55 | 116 | 117 | 117 | -2.4 (-2.01%) | 68,346 |
| 23 Nov 2021 | INR | 112.15 | 120.4 | 112.15 | 119.4 | 119.4 | +3.75 (+3.24%) | 45,073 |
| 22 Nov 2021 | INR | 119.05 | 122 | 115 | 115.65 | 115.65 | -4.4 (-3.67%) | 128,232 |
| 18 Nov 2021 | INR | 123.95 | 123.95 | 117.05 | 120.05 | 120.05 | -2.9 (-2.36%) | 110,319 |
| 17 Nov 2021 | INR | 122.75 | 124.05 | 120.75 | 122.95 | 122.95 | +0.2 (+0.16%) | 72,796 |
| 16 Nov 2021 | INR | 124.45 | 126.15 | 122.3 | 122.75 | 122.75 | -1.7 (-1.37%) | 43,977 |
| 15 Nov 2021 | INR | 128.35 | 128.4 | 121.5 | 124.45 | 124.45 | -1.7 (-1.35%) | 153,703 |
| 12 Nov 2021 | INR | 133.9 | 134.7 | 124.3 | 126.15 | 126.15 | -4.25 (-3.26%) | 121,163 |
