| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 123 | 125.2 | 119.75 | 120.65 | 120.65 | -2.6 (-2.11%) | 46,001 |
| 21 Dec 2021 | INR | 127.75 | 129.55 | 121.7 | 123.25 | 123.25 | -2.7 (-2.14%) | 46,650 |
| 20 Dec 2021 | INR | 131.5 | 131.55 | 122.25 | 125.95 | 125.95 | -7.1 (-5.34%) | 29,675 |
| 17 Dec 2021 | INR | 137.4 | 137.4 | 132.4 | 133.05 | 133.05 | -3.8 (-2.78%) | 27,344 |
| 16 Dec 2021 | INR | 138.25 | 138.4 | 135.85 | 136.85 | 136.85 | -1.3 (-0.94%) | 44,629 |
| 15 Dec 2021 | INR | 131.65 | 144.3 | 131.65 | 138.15 | 138.15 | +4.25 (+3.17%) | 189,132 |
| 14 Dec 2021 | INR | 132.65 | 135.1 | 132.35 | 133.9 | 133.9 | +0.4 (+0.30%) | 27,158 |
| 13 Dec 2021 | INR | 130.5 | 134.1 | 130.5 | 133.5 | 133.5 | +3.25 (+2.50%) | 45,472 |
| 10 Dec 2021 | INR | 126.95 | 130.95 | 126.95 | 130.25 | 130.25 | +2.9 (+2.28%) | 23,666 |
| 9 Dec 2021 | INR | 130 | 130 | 126.8 | 127.35 | 127.35 | -0.5 (-0.39%) | 19,208 |
| 8 Dec 2021 | INR | 132.35 | 132.35 | 127 | 127.85 | 127.85 | +0.05 (+0.04%) | 47,146 |
| 7 Dec 2021 | INR | 120.8 | 129.8 | 120.8 | 127.8 | 127.8 | +6.45 (+5.32%) | 74,714 |
| 6 Dec 2021 | INR | 123.8 | 125.5 | 121 | 121.35 | 121.35 | -3.55 (-2.84%) | 48,969 |
| 3 Dec 2021 | INR | 123.8 | 127.4 | 123.75 | 124.9 | 124.9 | +1.5 (+1.22%) | 62,230 |
| 2 Dec 2021 | INR | 122.5 | 124.65 | 121 | 123.4 | 123.4 | +2.85 (+2.36%) | 80,508 |
| 1 Dec 2021 | INR | 126.6 | 126.6 | 120.1 | 120.55 | 120.55 | +0.35 (+0.29%) | 44,696 |
| 30 Nov 2021 | INR | 124.1 | 130 | 118.5 | 120.2 | 120.2 | -6.1 (-4.83%) | 79,707 |
| 29 Nov 2021 | INR | 120 | 128.3 | 116.4 | 126.3 | 126.3 | -1 (-0.79%) | 211,932 |
| 28 Nov 2021 | INR | 127.3 | 127.3 | 127.3 | 127.3 | 127.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 127.3 | 127.3 | 127.3 | 127.3 | 127.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 133.5 | 135.7 | 126.6 | 127.3 | 127.3 | -10.45 (-7.59%) | 164,535 |
| 25 Nov 2021 | INR | 137.4 | 138.7 | 136.9 | 137.75 | 137.75 | 0.0 (0.0%) | 52,970 |
| 24 Nov 2021 | INR | 138.1 | 139.6 | 137 | 137.75 | 137.75 | +0.9 (+0.66%) | 42,415 |
| 23 Nov 2021 | INR | 134.1 | 138.6 | 134.1 | 136.85 | 136.85 | +0.25 (+0.18%) | 37,153 |
| 22 Nov 2021 | INR | 141.5 | 141.75 | 132.35 | 136.6 | 136.6 | -5.2 (-3.67%) | 74,634 |
| 18 Nov 2021 | INR | 144.9 | 145.45 | 141.5 | 141.8 | 141.8 | -2.2 (-1.53%) | 34,292 |
| 17 Nov 2021 | INR | 143.25 | 145.8 | 143.25 | 144 | 144 | +0.95 (+0.66%) | 25,563 |
| 16 Nov 2021 | INR | 143.8 | 147.65 | 142.1 | 143.05 | 143.05 | -2.05 (-1.41%) | 19,109 |
| 15 Nov 2021 | INR | 139.05 | 146.85 | 139.05 | 145.1 | 145.1 | +2.5 (+1.75%) | 83,433 |
| 12 Nov 2021 | INR | 147 | 148.85 | 141.7 | 142.6 | 142.6 | -4.15 (-2.83%) | 37,916 |
