| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 103.95 | 109.9 | 100 | 101.1 | 101.1 | +1.55 (+1.56%) | 2,947 |
| 21 Dec 2021 | INR | 102 | 104.95 | 99.3 | 99.55 | 99.55 | +0.9 (+0.91%) | 1,676 |
| 20 Dec 2021 | INR | 106.45 | 106.45 | 96.35 | 98.65 | 98.65 | -4.35 (-4.22%) | 846 |
| 17 Dec 2021 | INR | 105 | 106.4 | 102.1 | 103 | 103 | -3.35 (-3.15%) | 985 |
| 16 Dec 2021 | INR | 105.7 | 106.9 | 105.65 | 106.35 | 106.35 | -1.15 (-1.07%) | 753 |
| 15 Dec 2021 | INR | 109.3 | 109.3 | 106.5 | 107.5 | 107.5 | -1.85 (-1.69%) | 943 |
| 14 Dec 2021 | INR | 109.6 | 109.6 | 106.8 | 109.35 | 109.35 | +2.75 (+2.58%) | 224 |
| 13 Dec 2021 | INR | 107 | 111.5 | 105.1 | 106.6 | 106.6 | -2.5 (-2.29%) | 2,554 |
| 10 Dec 2021 | INR | 112.7 | 112.7 | 108.1 | 109.1 | 109.1 | -0.75 (-0.68%) | 434 |
| 9 Dec 2021 | INR | 108.35 | 110 | 106.95 | 109.85 | 109.85 | +3.65 (+3.44%) | 2,080 |
| 8 Dec 2021 | INR | 106 | 108.7 | 106 | 106.2 | 106.2 | +0.3 (+0.28%) | 1,683 |
| 7 Dec 2021 | INR | 106 | 108 | 105 | 105.9 | 105.9 | +0.4 (+0.38%) | 1,016 |
| 6 Dec 2021 | INR | 106 | 106 | 104.1 | 105.5 | 105.5 | 0.0 (0.0%) | 330 |
| 3 Dec 2021 | INR | 105.5 | 107 | 105.5 | 105.5 | 105.5 | 0.0 (0.0%) | 378 |
| 2 Dec 2021 | INR | 105.05 | 106.95 | 105.05 | 105.5 | 105.5 | +1 (+0.96%) | 517 |
| 1 Dec 2021 | INR | 105 | 106.6 | 104 | 104.5 | 104.5 | -0.15 (-0.14%) | 612 |
| 30 Nov 2021 | INR | 109.4 | 109.4 | 104 | 104.65 | 104.65 | -0.55 (-0.52%) | 2,669 |
| 29 Nov 2021 | INR | 104.4 | 113 | 104.4 | 105.2 | 105.2 | +3 (+2.94%) | 1,248 |
| 28 Nov 2021 | INR | 102.2 | 102.2 | 102.2 | 102.2 | 102.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 102.2 | 102.2 | 102.2 | 102.2 | 102.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 105.35 | 109 | 100 | 102.2 | 102.2 | -3.15 (-2.99%) | 1,971 |
| 25 Nov 2021 | INR | 109.9 | 111 | 103.1 | 105.35 | 105.35 | -0.8 (-0.75%) | 2,308 |
| 24 Nov 2021 | INR | 105.05 | 106.55 | 105.05 | 106.15 | 106.15 | +0.3 (+0.28%) | 709 |
| 23 Nov 2021 | INR | 108 | 108.9 | 104.2 | 105.85 | 105.85 | -0.15 (-0.14%) | 3,503 |
| 22 Nov 2021 | INR | 107.55 | 108.5 | 103 | 106 | 106 | -4 (-3.64%) | 2,834 |
| 18 Nov 2021 | INR | 112.85 | 112.85 | 107.5 | 110 | 110 | 0.0 (0.0%) | 312 |
| 17 Nov 2021 | INR | 111.95 | 113.5 | 110 | 110 | 110 | -0.1 (-0.09%) | 1,753 |
| 16 Nov 2021 | INR | 112.9 | 112.9 | 107 | 110.1 | 110.1 | -0.1 (-0.09%) | 1,128 |
| 15 Nov 2021 | INR | 113.85 | 115 | 110 | 110.2 | 110.2 | -0.35 (-0.32%) | 4,362 |
| 12 Nov 2021 | INR | 108 | 111 | 107.45 | 110.55 | 110.55 | +2.55 (+2.36%) | 1,676 |
