| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 101.75 | 101.95 | 99.6 | 100.85 | 100.85 | +1.8 (+1.82%) | 5,303 |
| 21 Dec 2021 | INR | 100 | 102.4 | 98.2 | 99.05 | 99.05 | -0.75 (-0.75%) | 14,034 |
| 20 Dec 2021 | INR | 100.2 | 102.95 | 97.6 | 99.8 | 99.8 | -0.9 (-0.89%) | 22,278 |
| 17 Dec 2021 | INR | 103.5 | 104 | 100.1 | 100.7 | 100.7 | -1.45 (-1.42%) | 11,295 |
| 16 Dec 2021 | INR | 103.95 | 104 | 100.7 | 102.15 | 102.15 | -0.35 (-0.34%) | 6,058 |
| 15 Dec 2021 | INR | 104.9 | 104.9 | 101.55 | 102.5 | 102.5 | -0.65 (-0.63%) | 10,380 |
| 14 Dec 2021 | INR | 101.95 | 105 | 100.6 | 103.15 | 103.15 | +1.75 (+1.73%) | 12,189 |
| 13 Dec 2021 | INR | 103 | 106.7 | 100 | 101.4 | 101.4 | -2.3 (-2.22%) | 23,429 |
| 10 Dec 2021 | INR | 100.05 | 105.65 | 100.05 | 103.7 | 103.7 | +2.35 (+2.32%) | 13,888 |
| 9 Dec 2021 | INR | 103.7 | 103.95 | 99.1 | 101.35 | 101.35 | -2.4 (-2.31%) | 37,106 |
| 8 Dec 2021 | INR | 104.1 | 106 | 103.1 | 103.75 | 103.75 | -0.45 (-0.43%) | 5,626 |
| 7 Dec 2021 | INR | 106.35 | 106.4 | 102.9 | 104.2 | 104.2 | +1.3 (+1.26%) | 5,290 |
| 6 Dec 2021 | INR | 107.4 | 107.4 | 102.2 | 102.9 | 102.9 | -2.75 (-2.60%) | 5,933 |
| 3 Dec 2021 | INR | 101.65 | 107.7 | 101.65 | 105.65 | 105.65 | +2.35 (+2.27%) | 36,178 |
| 2 Dec 2021 | INR | 101 | 104.45 | 101 | 103.3 | 103.3 | +1.6 (+1.57%) | 9,571 |
| 1 Dec 2021 | INR | 103 | 103 | 101 | 101.7 | 101.7 | +0.4 (+0.39%) | 5,403 |
| 30 Nov 2021 | INR | 104.5 | 104.5 | 101.15 | 101.3 | 101.3 | -0.8 (-0.78%) | 14,934 |
| 29 Nov 2021 | INR | 103 | 105 | 101 | 102.1 | 102.1 | -0.8 (-0.78%) | 22,957 |
| 28 Nov 2021 | INR | 102.9 | 102.9 | 102.9 | 102.9 | 102.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 102.9 | 102.9 | 102.9 | 102.9 | 102.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 104 | 104 | 102 | 102.9 | 102.9 | -1.4 (-1.34%) | 12,358 |
| 25 Nov 2021 | INR | 105.95 | 105.95 | 103 | 104.3 | 104.3 | -1.1 (-1.04%) | 7,478 |
| 24 Nov 2021 | INR | 104 | 106.4 | 102.2 | 105.4 | 105.4 | +2.7 (+2.63%) | 22,054 |
| 23 Nov 2021 | INR | 104.7 | 104.7 | 100.15 | 102.7 | 102.7 | +1.4 (+1.38%) | 19,297 |
| 22 Nov 2021 | INR | 107.4 | 107.4 | 101.05 | 101.3 | 101.3 | -2.8 (-2.69%) | 28,036 |
| 18 Nov 2021 | INR | 108.95 | 108.95 | 103.5 | 104.1 | 104.1 | -3 (-2.80%) | 19,075 |
| 17 Nov 2021 | INR | 106 | 109.05 | 106 | 107.1 | 107.1 | -0.15 (-0.14%) | 25,491 |
| 16 Nov 2021 | INR | 107 | 109 | 106 | 107.25 | 107.25 | +1.1 (+1.04%) | 26,198 |
| 15 Nov 2021 | INR | 117 | 117.1 | 104 | 106.15 | 106.15 | -10.65 (-9.12%) | 104,350 |
| 12 Nov 2021 | INR | 119.35 | 120.6 | 115.5 | 116.8 | 116.8 | -2.6 (-2.18%) | 16,220 |
