| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 115.6 | 119.05 | 115.5 | 118.05 | 118.05 | +2.75 (+2.39%) | 364,294 |
| 21 Dec 2021 | INR | 115.5 | 117.6 | 113.55 | 115.3 | 115.3 | +3.05 (+2.72%) | 268,830 |
| 20 Dec 2021 | INR | 117.9 | 117.9 | 110.15 | 112.25 | 112.25 | -6.5 (-5.47%) | 266,872 |
| 17 Dec 2021 | INR | 124.45 | 124.65 | 118.1 | 118.75 | 118.75 | -5.15 (-4.16%) | 302,352 |
| 16 Dec 2021 | INR | 128.4 | 128.4 | 123.1 | 123.9 | 123.9 | -2.6 (-2.06%) | 276,273 |
| 15 Dec 2021 | INR | 127.6 | 132.55 | 125.7 | 126.5 | 126.5 | -0.35 (-0.28%) | 656,940 |
| 14 Dec 2021 | INR | 129.45 | 130 | 126.05 | 126.85 | 126.85 | -2.85 (-2.20%) | 202,672 |
| 13 Dec 2021 | INR | 131.45 | 133 | 129.2 | 129.7 | 129.7 | -1.3 (-0.99%) | 518,835 |
| 10 Dec 2021 | INR | 123.95 | 132.5 | 122.9 | 131 | 131 | +6.75 (+5.43%) | 442,486 |
| 9 Dec 2021 | INR | 126.9 | 126.9 | 123.75 | 124.25 | 124.25 | -1.8 (-1.43%) | 290,601 |
| 8 Dec 2021 | INR | 126.95 | 128 | 124.4 | 126.05 | 126.05 | +0.1 (+0.08%) | 602,314 |
| 7 Dec 2021 | INR | 117.5 | 127.85 | 116.6 | 125.95 | 125.95 | +11.6 (+10.14%) | 1,438,927 |
| 6 Dec 2021 | INR | 117.5 | 118.85 | 113.75 | 114.35 | 114.35 | -3.3 (-2.80%) | 316,728 |
| 3 Dec 2021 | INR | 120.2 | 120.2 | 117.15 | 117.65 | 117.65 | -0.5 (-0.42%) | 185,964 |
| 2 Dec 2021 | INR | 115.5 | 119.15 | 114.55 | 118.15 | 118.15 | +2.95 (+2.56%) | 170,630 |
| 1 Dec 2021 | INR | 118.2 | 118.2 | 113.1 | 115.2 | 115.2 | +3.95 (+3.55%) | 205,541 |
| 30 Nov 2021 | INR | 112.75 | 114.55 | 110.65 | 111.25 | 111.25 | +0.55 (+0.50%) | 292,850 |
| 29 Nov 2021 | INR | 114.9 | 114.9 | 108.45 | 110.7 | 110.7 | -5.2 (-4.49%) | 534,464 |
| 28 Nov 2021 | INR | 115.9 | 115.9 | 115.9 | 115.9 | 115.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 115.9 | 115.9 | 115.9 | 115.9 | 115.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 120 | 120 | 115.4 | 115.9 | 115.9 | -4.65 (-3.86%) | 207,240 |
| 25 Nov 2021 | INR | 119.4 | 121.5 | 117.8 | 120.55 | 120.55 | +1.15 (+0.96%) | 277,520 |
| 24 Nov 2021 | INR | 121.1 | 121.55 | 118.85 | 119.4 | 119.4 | -0.55 (-0.46%) | 279,989 |
| 23 Nov 2021 | INR | 113.8 | 121.45 | 113.3 | 119.95 | 119.95 | +4.4 (+3.81%) | 283,709 |
| 22 Nov 2021 | INR | 118 | 119.85 | 114.55 | 115.55 | 115.55 | -2.5 (-2.12%) | 507,036 |
| 18 Nov 2021 | INR | 121.15 | 123.1 | 117 | 118.05 | 118.05 | -3.4 (-2.80%) | 442,731 |
| 17 Nov 2021 | INR | 123.7 | 124.8 | 121 | 121.45 | 121.45 | -3.55 (-2.84%) | 279,618 |
| 16 Nov 2021 | INR | 124.8 | 126.2 | 123.25 | 125 | 125 | -0.1 (-0.08%) | 168,048 |
| 15 Nov 2021 | INR | 128.5 | 128.5 | 124.7 | 125.1 | 125.1 | -2 (-1.57%) | 267,489 |
| 12 Nov 2021 | INR | 129.75 | 130.25 | 126.6 | 127.1 | 127.1 | -0.95 (-0.74%) | 162,310 |
