| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 113.4 | 115.25 | 113.35 | 114 | 114 | +0.1 (+0.09%) | 17,694 |
| 21 Dec 2021 | INR | 113 | 115.15 | 113 | 113.9 | 113.9 | +0.9 (+0.80%) | 20,502 |
| 20 Dec 2021 | INR | 117.4 | 117.4 | 111.75 | 113 | 113 | -4.4 (-3.75%) | 47,397 |
| 17 Dec 2021 | INR | 118.35 | 118.35 | 116.6 | 117.4 | 117.4 | -0.75 (-0.63%) | 11,291 |
| 16 Dec 2021 | INR | 119.25 | 119.95 | 118 | 118.15 | 118.15 | -1.1 (-0.92%) | 16,748 |
| 15 Dec 2021 | INR | 119.65 | 120.55 | 118.25 | 119.25 | 119.25 | -0.2 (-0.17%) | 22,002 |
| 14 Dec 2021 | INR | 120.3 | 121.5 | 118.65 | 119.45 | 119.45 | -1.2 (-0.99%) | 17,456 |
| 13 Dec 2021 | INR | 123 | 123 | 120.55 | 120.65 | 120.65 | -0.6 (-0.49%) | 23,341 |
| 10 Dec 2021 | INR | 121 | 123 | 120.25 | 121.25 | 121.25 | +0.45 (+0.37%) | 28,638 |
| 9 Dec 2021 | INR | 122.35 | 122.7 | 120.2 | 120.8 | 120.8 | +0.6 (+0.50%) | 18,472 |
| 8 Dec 2021 | INR | 120.8 | 121.5 | 119.75 | 120.2 | 120.2 | +1 (+0.84%) | 20,591 |
| 7 Dec 2021 | INR | 121 | 121 | 118.25 | 119.2 | 119.2 | -0.15 (-0.13%) | 16,280 |
| 6 Dec 2021 | INR | 117.55 | 121.3 | 116.7 | 119.35 | 119.35 | +2 (+1.70%) | 18,984 |
| 3 Dec 2021 | INR | 117.6 | 119 | 117.05 | 117.35 | 117.35 | +0.5 (+0.43%) | 23,471 |
| 2 Dec 2021 | INR | 117.95 | 117.95 | 115.65 | 116.85 | 116.85 | +1.1 (+0.95%) | 22,388 |
| 1 Dec 2021 | INR | 116.45 | 117.35 | 115.25 | 115.75 | 115.75 | -0.25 (-0.22%) | 20,682 |
| 30 Nov 2021 | INR | 114 | 117.75 | 114 | 116 | 116 | +0.75 (+0.65%) | 41,267 |
| 29 Nov 2021 | INR | 118 | 118.5 | 114.9 | 115.25 | 115.25 | -4 (-3.35%) | 52,135 |
| 28 Nov 2021 | INR | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 121 | 121.45 | 119 | 119.25 | 119.25 | -1.9 (-1.57%) | 31,373 |
| 25 Nov 2021 | INR | 121.55 | 122.15 | 120.5 | 121.15 | 121.15 | -0.1 (-0.08%) | 40,295 |
| 24 Nov 2021 | INR | 121.5 | 122.65 | 121.15 | 121.25 | 121.25 | +0.3 (+0.25%) | 7,719 |
| 23 Nov 2021 | INR | 118 | 121.8 | 118 | 120.95 | 120.95 | +1.05 (+0.88%) | 32,703 |
| 22 Nov 2021 | INR | 124 | 124.05 | 119.25 | 119.9 | 119.9 | -4.2 (-3.38%) | 31,020 |
| 18 Nov 2021 | INR | 124 | 126.1 | 123.9 | 124.1 | 124.1 | -1.1 (-0.88%) | 48,437 |
| 17 Nov 2021 | INR | 125 | 127.1 | 124.8 | 125.2 | 125.2 | -0.05 (-0.04%) | 64,629 |
| 16 Nov 2021 | INR | 126 | 126.25 | 125 | 125.25 | 125.25 | -0.4 (-0.32%) | 25,275 |
| 15 Nov 2021 | INR | 128.2 | 128.2 | 125.3 | 125.65 | 125.65 | -1.15 (-0.91%) | 30,626 |
| 12 Nov 2021 | INR | 127.6 | 127.85 | 126.4 | 126.8 | 126.8 | -0.25 (-0.20%) | 34,053 |
