| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,070.55 | 1,135.6 | 1,068.6 | 1,120.65 | 1,120.65 | +60.3 (+5.69%) | 39,938 |
| 21 Dec 2021 | INR | 1,068 | 1,088 | 1,054.55 | 1,060.35 | 1,060.35 | +16.6 (+1.59%) | 10,036 |
| 20 Dec 2021 | INR | 1,085 | 1,088.65 | 1,021.55 | 1,043.75 | 1,043.75 | -47.15 (-4.32%) | 15,748 |
| 17 Dec 2021 | INR | 1,100.05 | 1,108.3 | 1,086.8 | 1,090.9 | 1,090.9 | -9.85 (-0.89%) | 15,734 |
| 16 Dec 2021 | INR | 1,090.15 | 1,108 | 1,083.7 | 1,100.75 | 1,100.75 | +3.9 (+0.36%) | 7,408 |
| 15 Dec 2021 | INR | 1,071.1 | 1,105 | 1,071 | 1,096.85 | 1,096.85 | +25.4 (+2.37%) | 27,524 |
| 14 Dec 2021 | INR | 1,083 | 1,087.15 | 1,059.75 | 1,071.45 | 1,071.45 | -3.25 (-0.30%) | 12,922 |
| 13 Dec 2021 | INR | 1,123.8 | 1,123.8 | 1,069.2 | 1,074.7 | 1,074.7 | -26.65 (-2.42%) | 10,822 |
| 10 Dec 2021 | INR | 1,116.9 | 1,119.05 | 1,091.6 | 1,101.35 | 1,101.35 | -13.75 (-1.23%) | 7,226 |
| 9 Dec 2021 | INR | 1,118.2 | 1,129.8 | 1,096.55 | 1,115.1 | 1,115.1 | +7.35 (+0.66%) | 13,020 |
| 8 Dec 2021 | INR | 1,116.8 | 1,116.8 | 1,094.55 | 1,107.75 | 1,107.75 | +30.2 (+2.80%) | 14,919 |
| 7 Dec 2021 | INR | 1,054 | 1,090 | 1,054 | 1,077.55 | 1,077.55 | +23.45 (+2.22%) | 11,633 |
| 6 Dec 2021 | INR | 1,073 | 1,086 | 1,050 | 1,054.1 | 1,054.1 | -23.6 (-2.19%) | 18,882 |
| 3 Dec 2021 | INR | 1,088.95 | 1,114 | 1,071.95 | 1,077.7 | 1,077.7 | -10.8 (-0.99%) | 16,950 |
| 2 Dec 2021 | INR | 1,104 | 1,110.05 | 1,077.8 | 1,088.5 | 1,088.5 | -9.15 (-0.83%) | 9,635 |
| 1 Dec 2021 | INR | 1,139.4 | 1,160 | 1,091.55 | 1,097.65 | 1,097.65 | -23.8 (-2.12%) | 11,456 |
| 30 Nov 2021 | INR | 1,042 | 1,126 | 1,042 | 1,121.45 | 1,121.45 | +67.65 (+6.42%) | 38,844 |
| 29 Nov 2021 | INR | 1,025 | 1,073.1 | 993 | 1,053.8 | 1,053.8 | -4.95 (-0.47%) | 23,647 |
| 28 Nov 2021 | INR | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,117.5 | 1,117.5 | 1,051.05 | 1,058.75 | 1,058.75 | -50.25 (-4.53%) | 16,628 |
| 25 Nov 2021 | INR | 1,120.95 | 1,120.95 | 1,074.65 | 1,109 | 1,109 | +9.95 (+0.91%) | 11,171 |
| 24 Nov 2021 | INR | 1,082.1 | 1,123.45 | 1,082.1 | 1,099.05 | 1,099.05 | +15.2 (+1.40%) | 22,784 |
| 23 Nov 2021 | INR | 1,073.25 | 1,114.4 | 1,073.25 | 1,083.85 | 1,083.85 | -22.2 (-2.01%) | 24,670 |
| 22 Nov 2021 | INR | 1,155 | 1,155 | 1,085.7 | 1,106.05 | 1,106.05 | -21.55 (-1.91%) | 37,068 |
| 18 Nov 2021 | INR | 1,106 | 1,157.8 | 1,106 | 1,127.6 | 1,127.6 | +9.25 (+0.83%) | 33,160 |
| 17 Nov 2021 | INR | 1,116.65 | 1,131.8 | 1,106.75 | 1,118.35 | 1,118.35 | +2.55 (+0.23%) | 20,236 |
| 16 Nov 2021 | INR | 1,092.95 | 1,144.45 | 1,080.9 | 1,115.8 | 1,115.8 | +22.35 (+2.04%) | 36,294 |
| 15 Nov 2021 | INR | 1,053.05 | 1,102.75 | 1,035.1 | 1,093.45 | 1,093.45 | +26.15 (+2.45%) | 35,122 |
| 12 Nov 2021 | INR | 1,085.9 | 1,087.4 | 1,056.2 | 1,067.3 | 1,067.3 | -11 (-1.02%) | 10,283 |
