| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 110.25 | 110.25 | 108.45 | 109.1 | 72.7333 | -0.4 (-0.37%) | 643,386 |
| 21 Dec 2021 | INR | 109.25 | 110.35 | 108.65 | 109.5 | 73 | +0.6 (+0.55%) | 644,820 |
| 20 Dec 2021 | INR | 112 | 112.4 | 108.25 | 108.9 | 72.6 | -4 (-3.54%) | 962,848 |
| 17 Dec 2021 | INR | 115.8 | 116 | 112.35 | 112.9 | 75.2667 | -2.9 (-2.50%) | 671,798 |
| 16 Dec 2021 | INR | 116.4 | 117.1 | 115.55 | 115.8 | 77.2 | +0.1 (+0.09%) | 718,790 |
| 15 Dec 2021 | INR | 117.35 | 118.4 | 115.5 | 115.7 | 77.1333 | -2.2 (-1.87%) | 1,972,789 |
| 14 Dec 2021 | INR | 118.5 | 119.15 | 117.2 | 117.9 | 78.6 | -0.45 (-0.38%) | 719,307 |
| 13 Dec 2021 | INR | 120.45 | 121.95 | 117.9 | 118.35 | 78.9 | -1.7 (-1.42%) | 826,979 |
| 10 Dec 2021 | INR | 120.2 | 121.35 | 119.6 | 120.05 | 80.0333 | +0.3 (+0.25%) | 797,254 |
| 9 Dec 2021 | INR | 121.45 | 121.45 | 119.5 | 119.75 | 79.8333 | -0.6 (-0.50%) | 1,016,345 |
| 8 Dec 2021 | INR | 122 | 122.5 | 120 | 120.35 | 80.2333 | -0.2 (-0.17%) | 937,790 |
| 7 Dec 2021 | INR | 121.05 | 123.3 | 120.25 | 120.55 | 80.3667 | -0.4 (-0.33%) | 1,789,670 |
| 6 Dec 2021 | INR | 122.6 | 123.1 | 120.5 | 120.95 | 80.6333 | -0.95 (-0.78%) | 405,510 |
| 3 Dec 2021 | INR | 121.85 | 122.9 | 120.75 | 121.9 | 81.2667 | +1.35 (+1.12%) | 856,591 |
| 2 Dec 2021 | INR | 118 | 121.1 | 118 | 120.55 | 80.3667 | +2.85 (+2.42%) | 696,690 |
| 1 Dec 2021 | INR | 120 | 120 | 116.55 | 117.7 | 78.4667 | -1.35 (-1.13%) | 733,065 |
| 30 Nov 2021 | INR | 118.95 | 120.85 | 117.9 | 119.05 | 79.3667 | +0.25 (+0.21%) | 805,704 |
| 29 Nov 2021 | INR | 117 | 120.95 | 117 | 118.8 | 79.2 | -2.15 (-1.78%) | 1,069,775 |
| 28 Nov 2021 | INR | 120.95 | 120.95 | 120.95 | 120.95 | 80.6333 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 120.95 | 120.95 | 120.95 | 120.95 | 80.6333 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 125.65 | 125.65 | 120.5 | 120.95 | 80.6333 | -4.7 (-3.74%) | 948,632 |
| 25 Nov 2021 | INR | 127.65 | 128 | 124.55 | 125.65 | 83.7667 | -2 (-1.57%) | 847,224 |
| 24 Nov 2021 | INR | 126.95 | 129.3 | 126.55 | 127.65 | 85.1 | +1.45 (+1.15%) | 742,676 |
| 23 Nov 2021 | INR | 124.45 | 126.75 | 123.9 | 126.2 | 84.1333 | +1.75 (+1.41%) | 435,472 |
| 22 Nov 2021 | INR | 129.4 | 129.75 | 124.05 | 124.45 | 82.9667 | -4.95 (-3.83%) | 1,032,981 |
| 18 Nov 2021 | INR | 128.05 | 130.2 | 127.6 | 129.4 | 86.2667 | +0.9 (+0.70%) | 761,647 |
| 17 Nov 2021 | INR | 130.5 | 131.35 | 128.2 | 128.5 | 85.6667 | -2.6 (-1.98%) | 500,081 |
| 16 Nov 2021 | INR | 132.85 | 133.45 | 130.75 | 131.1 | 87.4 | -1.65 (-1.24%) | 289,622 |
| 15 Nov 2021 | INR | 133 | 134.15 | 132 | 132.75 | 88.5 | -0.25 (-0.19%) | 620,958 |
| 12 Nov 2021 | INR | 133.85 | 134.7 | 132.05 | 133 | 88.6667 | -0.3 (-0.23%) | 950,318 |
