| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 108.35 | 111.65 | 105.55 | 109.05 | 109.05 | +2.95 (+2.78%) | 32,265 |
| 21 Dec 2021 | INR | 104.8 | 109.25 | 104.8 | 106.1 | 106.1 | +1.3 (+1.24%) | 20,540 |
| 20 Dec 2021 | INR | 104 | 105.9 | 104 | 104.8 | 104.8 | -0.3 (-0.29%) | 39,220 |
| 17 Dec 2021 | INR | 107 | 107.3 | 104.9 | 105.1 | 105.1 | -1.75 (-1.64%) | 22,550 |
| 16 Dec 2021 | INR | 108.7 | 108.7 | 105.5 | 106.85 | 106.85 | 0.0 (0.0%) | 18,692 |
| 15 Dec 2021 | INR | 111 | 111 | 106.6 | 106.85 | 106.85 | -1.8 (-1.66%) | 11,052 |
| 14 Dec 2021 | INR | 108 | 109.6 | 107.1 | 108.65 | 108.65 | +2.05 (+1.92%) | 23,390 |
| 13 Dec 2021 | INR | 108.95 | 109.8 | 106.5 | 106.6 | 106.6 | -1.7 (-1.57%) | 11,681 |
| 10 Dec 2021 | INR | 106 | 109.95 | 106 | 108.3 | 108.3 | +1.9 (+1.79%) | 13,992 |
| 9 Dec 2021 | INR | 105.55 | 107.8 | 105.5 | 106.4 | 106.4 | -0.25 (-0.23%) | 11,877 |
| 8 Dec 2021 | INR | 107.25 | 107.6 | 105.05 | 106.65 | 106.65 | +0.3 (+0.28%) | 23,477 |
| 7 Dec 2021 | INR | 103.5 | 109.4 | 102.45 | 106.35 | 106.35 | +3.7 (+3.60%) | 37,898 |
| 6 Dec 2021 | INR | 100.9 | 105.45 | 100.9 | 102.65 | 102.65 | -1 (-0.96%) | 8,278 |
| 3 Dec 2021 | INR | 105.5 | 107.6 | 103.4 | 103.65 | 103.65 | -1.8 (-1.71%) | 23,874 |
| 2 Dec 2021 | INR | 103.3 | 105.65 | 101.4 | 105.45 | 105.45 | +3.9 (+3.84%) | 9,917 |
| 1 Dec 2021 | INR | 102 | 104.55 | 101.2 | 101.55 | 101.55 | -0.15 (-0.15%) | 3,028 |
| 30 Nov 2021 | INR | 104 | 108.25 | 101.1 | 101.7 | 101.7 | -0.05 (-0.05%) | 35,883 |
| 29 Nov 2021 | INR | 100.95 | 104.7 | 95.45 | 101.75 | 101.75 | -3.65 (-3.46%) | 53,316 |
| 28 Nov 2021 | INR | 105.4 | 105.4 | 105.4 | 105.4 | 105.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 105.4 | 105.4 | 105.4 | 105.4 | 105.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 105 | 107.2 | 104.85 | 105.4 | 105.4 | -2.85 (-2.63%) | 31,621 |
| 25 Nov 2021 | INR | 110.1 | 110.1 | 105.9 | 108.25 | 108.25 | +0.15 (+0.14%) | 30,812 |
| 24 Nov 2021 | INR | 112.95 | 115.2 | 107.2 | 108.1 | 108.1 | -3.55 (-3.18%) | 103,262 |
| 23 Nov 2021 | INR | 111.5 | 113.9 | 109.5 | 111.65 | 111.65 | +0.6 (+0.54%) | 56,825 |
| 22 Nov 2021 | INR | 105.6 | 115.35 | 105.1 | 111.05 | 111.05 | +4.95 (+4.67%) | 189,396 |
| 18 Nov 2021 | INR | 112 | 112 | 105 | 106.1 | 106.1 | -3.7 (-3.37%) | 82,403 |
| 17 Nov 2021 | INR | 107.3 | 113.6 | 105.65 | 109.8 | 109.8 | +3.05 (+2.86%) | 122,277 |
| 16 Nov 2021 | INR | 99 | 107.5 | 97.2 | 106.75 | 106.75 | +9.2 (+9.43%) | 251,696 |
| 15 Nov 2021 | INR | 96.85 | 98 | 95.5 | 97.55 | 97.55 | +1.65 (+1.72%) | 15,947 |
| 12 Nov 2021 | INR | 97.8 | 98.05 | 95.7 | 95.9 | 95.9 | -1 (-1.03%) | 7,665 |
