| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 101.65 | 102.7 | 101.05 | 101.85 | 101.85 | +1.3 (+1.29%) | 20,696 |
| 21 Dec 2021 | INR | 99.9 | 101.75 | 98.8 | 100.55 | 100.55 | +2.7 (+2.76%) | 35,265 |
| 20 Dec 2021 | INR | 100.5 | 100.5 | 96 | 97.85 | 97.85 | -4.45 (-4.35%) | 45,345 |
| 17 Dec 2021 | INR | 104 | 106.65 | 102 | 102.3 | 102.3 | -3.6 (-3.40%) | 66,696 |
| 16 Dec 2021 | INR | 109.5 | 109.5 | 105.55 | 105.9 | 105.9 | -2.6 (-2.40%) | 25,240 |
| 15 Dec 2021 | INR | 107.5 | 113.25 | 107.1 | 108.5 | 108.5 | +2.85 (+2.70%) | 99,390 |
| 14 Dec 2021 | INR | 104.8 | 106.55 | 104.6 | 105.65 | 105.65 | -0.5 (-0.47%) | 15,732 |
| 13 Dec 2021 | INR | 107.1 | 109.45 | 105.9 | 106.15 | 106.15 | +0.25 (+0.24%) | 22,313 |
| 10 Dec 2021 | INR | 105 | 106.55 | 105 | 105.9 | 105.9 | +0.55 (+0.52%) | 46,109 |
| 9 Dec 2021 | INR | 107 | 107 | 104.65 | 105.35 | 105.35 | +0.25 (+0.24%) | 30,607 |
| 8 Dec 2021 | INR | 106 | 106 | 104.25 | 105.1 | 105.1 | +1.25 (+1.20%) | 48,001 |
| 7 Dec 2021 | INR | 102.4 | 104.7 | 101.45 | 103.85 | 103.85 | +2.7 (+2.67%) | 21,809 |
| 6 Dec 2021 | INR | 103.2 | 104.6 | 100.5 | 101.15 | 101.15 | -2.95 (-2.83%) | 26,744 |
| 3 Dec 2021 | INR | 100.7 | 106.25 | 100.7 | 104.1 | 104.1 | +1.85 (+1.81%) | 37,097 |
| 2 Dec 2021 | INR | 101.9 | 102.95 | 99.65 | 102.25 | 102.25 | +2.7 (+2.71%) | 65,617 |
| 1 Dec 2021 | INR | 102 | 102 | 98.3 | 99.55 | 99.55 | -0.25 (-0.25%) | 21,493 |
| 30 Nov 2021 | INR | 99.05 | 102.55 | 98.5 | 99.8 | 99.8 | +0.05 (+0.05%) | 36,706 |
| 29 Nov 2021 | INR | 100.2 | 103.8 | 98.2 | 99.75 | 99.75 | -4.4 (-4.22%) | 85,412 |
| 28 Nov 2021 | INR | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 107.55 | 110.25 | 102.65 | 104.15 | 104.15 | -6.95 (-6.26%) | 114,048 |
| 25 Nov 2021 | INR | 106.1 | 112.35 | 105.15 | 111.1 | 111.1 | +6.2 (+5.91%) | 59,561 |
| 24 Nov 2021 | INR | 107.7 | 108.7 | 104 | 104.9 | 104.9 | -1.15 (-1.08%) | 34,245 |
| 23 Nov 2021 | INR | 105.45 | 107.15 | 102.2 | 106.05 | 106.05 | +4.05 (+3.97%) | 41,472 |
| 22 Nov 2021 | INR | 105.5 | 105.5 | 98.05 | 102 | 102 | -2.25 (-2.16%) | 142,107 |
| 18 Nov 2021 | INR | 108.15 | 109.15 | 103.45 | 104.25 | 104.25 | -3.85 (-3.56%) | 79,915 |
| 17 Nov 2021 | INR | 108 | 110.4 | 107.2 | 108.1 | 108.1 | -0.9 (-0.83%) | 26,832 |
| 16 Nov 2021 | INR | 105.8 | 110.85 | 105.7 | 109 | 109 | +3.2 (+3.02%) | 111,548 |
| 15 Nov 2021 | INR | 108.2 | 111.25 | 105.55 | 105.8 | 105.8 | -4.9 (-4.43%) | 151,893 |
| 12 Nov 2021 | INR | 111.1 | 114.9 | 109.1 | 110.7 | 110.7 | -6.15 (-5.26%) | 252,716 |
