| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 108.45 | 108.45 | 104.65 | 106.3 | 106.3 | +1.3 (+1.24%) | 2,737 |
| 21 Dec 2021 | INR | 108.75 | 108.75 | 104 | 105 | 105 | +1.7 (+1.65%) | 3,843 |
| 20 Dec 2021 | INR | 107.1 | 107.1 | 102.2 | 103.3 | 103.3 | -3.75 (-3.50%) | 4,420 |
| 17 Dec 2021 | INR | 110.7 | 110.7 | 106.7 | 107.05 | 107.05 | -2.85 (-2.59%) | 3,820 |
| 16 Dec 2021 | INR | 113.5 | 113.5 | 108.1 | 109.9 | 109.9 | -0.2 (-0.18%) | 2,971 |
| 15 Dec 2021 | INR | 108.1 | 112.8 | 108.1 | 110.1 | 110.1 | -0.9 (-0.81%) | 5,457 |
| 14 Dec 2021 | INR | 114.8 | 114.8 | 109.35 | 111 | 111 | -2.05 (-1.81%) | 4,400 |
| 13 Dec 2021 | INR | 118.9 | 118.9 | 112.5 | 113.05 | 113.05 | -2.95 (-2.54%) | 5,374 |
| 10 Dec 2021 | INR | 119.75 | 119.75 | 111.05 | 116 | 116 | -0.7 (-0.60%) | 80,146 |
| 9 Dec 2021 | INR | 117 | 119.95 | 114.1 | 116.7 | 116.7 | +3.7 (+3.27%) | 13,807 |
| 8 Dec 2021 | INR | 107.95 | 118 | 105.9 | 113 | 113 | +7.75 (+7.36%) | 33,012 |
| 7 Dec 2021 | INR | 103.5 | 110 | 103.1 | 105.25 | 105.25 | +1.3 (+1.25%) | 8,541 |
| 6 Dec 2021 | INR | 106.7 | 106.7 | 102.35 | 103.95 | 103.95 | -0.65 (-0.62%) | 5,663 |
| 3 Dec 2021 | INR | 103.5 | 106 | 102.95 | 104.6 | 104.6 | -0.95 (-0.90%) | 7,060 |
| 2 Dec 2021 | INR | 107.75 | 107.75 | 103.1 | 105.55 | 105.55 | +0.6 (+0.57%) | 5,307 |
| 1 Dec 2021 | INR | 107.5 | 107.8 | 102.3 | 104.95 | 104.95 | +1.7 (+1.65%) | 6,296 |
| 30 Nov 2021 | INR | 103.3 | 106.75 | 102.6 | 103.25 | 103.25 | -1.4 (-1.34%) | 4,304 |
| 29 Nov 2021 | INR | 103.25 | 109.9 | 103.25 | 104.65 | 104.65 | -1.55 (-1.46%) | 3,972 |
| 28 Nov 2021 | INR | 106.2 | 106.2 | 106.2 | 106.2 | 106.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 106.2 | 106.2 | 106.2 | 106.2 | 106.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 107.25 | 108.9 | 106 | 106.2 | 106.2 | -1.05 (-0.98%) | 4,038 |
| 25 Nov 2021 | INR | 108 | 110.25 | 105.3 | 107.25 | 107.25 | +0.2 (+0.19%) | 2,144 |
| 24 Nov 2021 | INR | 111.9 | 111.9 | 107 | 107.05 | 107.05 | +0.35 (+0.33%) | 3,558 |
| 23 Nov 2021 | INR | 103.6 | 108.75 | 103.55 | 106.7 | 106.7 | +1.9 (+1.81%) | 4,126 |
| 22 Nov 2021 | INR | 114 | 114 | 104.2 | 104.8 | 104.8 | -4.3 (-3.94%) | 10,054 |
| 18 Nov 2021 | INR | 111.85 | 112 | 107 | 109.1 | 109.1 | -1 (-0.91%) | 5,630 |
| 17 Nov 2021 | INR | 113 | 114.7 | 110 | 110.1 | 110.1 | -3.05 (-2.70%) | 7,990 |
| 16 Nov 2021 | INR | 113.55 | 117 | 113 | 113.15 | 113.15 | +0.05 (+0.04%) | 7,262 |
| 15 Nov 2021 | INR | 115 | 116.65 | 112.25 | 113.1 | 113.1 | -2 (-1.74%) | 8,811 |
| 12 Nov 2021 | INR | 116.85 | 116.85 | 114 | 115.1 | 115.1 | -1.5 (-1.29%) | 6,043 |
