| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 98.95 | 103.8 | 98.95 | 103.25 | 103.25 | +4.8 (+4.88%) | 2,806,805 |
| 21 Dec 2021 | INR | 95.3 | 100.3 | 95 | 98.45 | 98.45 | +5.05 (+5.41%) | 2,245,847 |
| 20 Dec 2021 | INR | 97.85 | 97.85 | 91.8 | 93.4 | 93.4 | -5.25 (-5.32%) | 1,740,298 |
| 17 Dec 2021 | INR | 100.4 | 100.95 | 97.1 | 98.65 | 98.65 | -2.15 (-2.13%) | 1,999,327 |
| 16 Dec 2021 | INR | 100.65 | 101.75 | 99.3 | 100.8 | 100.8 | +0.55 (+0.55%) | 991,263 |
| 15 Dec 2021 | INR | 102.15 | 102.9 | 100 | 100.25 | 100.25 | -1.6 (-1.57%) | 1,203,086 |
| 14 Dec 2021 | INR | 99.65 | 102.7 | 99.1 | 101.85 | 101.85 | +2 (+2.00%) | 2,206,918 |
| 13 Dec 2021 | INR | 99.3 | 102.65 | 99.3 | 99.85 | 99.85 | +0.9 (+0.91%) | 2,637,276 |
| 10 Dec 2021 | INR | 99.5 | 101.25 | 97.65 | 98.95 | 98.95 | -0.8 (-0.80%) | 1,201,610 |
| 9 Dec 2021 | INR | 99.3 | 100.2 | 97.2 | 99.75 | 99.75 | +1.5 (+1.53%) | 1,000,379 |
| 8 Dec 2021 | INR | 97.95 | 98.7 | 95.85 | 98.25 | 98.25 | +1.6 (+1.66%) | 1,947,076 |
| 7 Dec 2021 | INR | 92.15 | 97.2 | 92.15 | 96.65 | 96.65 | +6.5 (+7.21%) | 2,526,488 |
| 6 Dec 2021 | INR | 91.8 | 92.7 | 89.65 | 90.15 | 90.15 | -1.45 (-1.58%) | 966,578 |
| 3 Dec 2021 | INR | 92.25 | 92.95 | 90.8 | 91.6 | 91.6 | +0.35 (+0.38%) | 858,087 |
| 2 Dec 2021 | INR | 89.9 | 91.6 | 88.8 | 91.25 | 91.25 | +1.35 (+1.50%) | 1,048,749 |
| 1 Dec 2021 | INR | 88.5 | 90.25 | 87.05 | 89.9 | 89.9 | +1.5 (+1.70%) | 1,872,501 |
| 30 Nov 2021 | INR | 88.15 | 91.15 | 88 | 88.4 | 88.4 | 0.0 (0.0%) | 2,877,032 |
| 29 Nov 2021 | INR | 88.9 | 91.45 | 86.3 | 88.4 | 88.4 | +0.35 (+0.40%) | 2,122,140 |
| 28 Nov 2021 | INR | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 95.4 | 95.55 | 87.35 | 88.05 | 88.05 | -8.85 (-9.13%) | 6,373,484 |
| 25 Nov 2021 | INR | 95.75 | 97.4 | 93.9 | 96.9 | 96.9 | +1.15 (+1.20%) | 2,136,006 |
| 24 Nov 2021 | INR | 98.45 | 98.45 | 95.1 | 95.75 | 95.75 | -3.25 (-3.28%) | 1,166,067 |
| 23 Nov 2021 | INR | 95.2 | 100.15 | 95.2 | 99 | 99 | +2.9 (+3.02%) | 1,659,857 |
| 22 Nov 2021 | INR | 95.85 | 96.9 | 93.2 | 96.1 | 96.1 | +1.85 (+1.96%) | 1,463,541 |
| 18 Nov 2021 | INR | 98.8 | 99.55 | 91.7 | 94.25 | 94.25 | -5.2 (-5.23%) | 2,666,167 |
| 17 Nov 2021 | INR | 99.95 | 100.15 | 98.2 | 99.45 | 99.45 | -0.45 (-0.45%) | 2,163,990 |
| 16 Nov 2021 | INR | 100.1 | 101.6 | 99.15 | 99.9 | 99.9 | +0.1 (+0.10%) | 1,630,241 |
| 15 Nov 2021 | INR | 105 | 105 | 99.3 | 99.8 | 99.8 | -1.55 (-1.53%) | 1,591,838 |
| 12 Nov 2021 | INR | 100.4 | 102.5 | 99.35 | 101.35 | 101.35 | +2.05 (+2.06%) | 3,790,999 |
