| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 97.3 | 102.85 | 97.3 | 98.2 | 98.2 | -2.1 (-2.09%) | 54,516 |
| 21 Dec 2021 | INR | 99 | 103.3 | 97.1 | 100.3 | 100.3 | +3.85 (+3.99%) | 47,022 |
| 20 Dec 2021 | INR | 97 | 100.1 | 95.5 | 96.45 | 96.45 | -5 (-4.93%) | 76,953 |
| 17 Dec 2021 | INR | 104.25 | 105.15 | 101 | 101.45 | 101.45 | -4.1 (-3.88%) | 47,179 |
| 16 Dec 2021 | INR | 108.05 | 108.3 | 104.75 | 105.55 | 105.55 | -1.7 (-1.59%) | 34,553 |
| 15 Dec 2021 | INR | 106.95 | 109.45 | 106 | 107.25 | 107.25 | +1.1 (+1.04%) | 20,038 |
| 14 Dec 2021 | INR | 106 | 107.4 | 105.1 | 106.15 | 106.15 | +0.6 (+0.57%) | 31,668 |
| 13 Dec 2021 | INR | 108.5 | 110 | 105.4 | 105.55 | 105.55 | -2.8 (-2.58%) | 111,890 |
| 10 Dec 2021 | INR | 106 | 109.45 | 105.9 | 108.35 | 108.35 | +2.75 (+2.60%) | 66,586 |
| 9 Dec 2021 | INR | 107 | 108.65 | 105.2 | 105.6 | 105.6 | -0.5 (-0.47%) | 46,730 |
| 8 Dec 2021 | INR | 105.5 | 109.1 | 103.9 | 106.1 | 106.1 | +2.35 (+2.27%) | 34,877 |
| 7 Dec 2021 | INR | 105 | 105 | 103.2 | 103.75 | 103.75 | +0.15 (+0.14%) | 20,379 |
| 6 Dec 2021 | INR | 106 | 107.6 | 102.75 | 103.6 | 103.6 | -0.8 (-0.77%) | 14,454 |
| 3 Dec 2021 | INR | 107.7 | 107.7 | 102.75 | 104.4 | 104.4 | +1.45 (+1.41%) | 24,876 |
| 2 Dec 2021 | INR | 102.6 | 103.75 | 101.8 | 102.95 | 102.95 | +0.75 (+0.73%) | 18,930 |
| 1 Dec 2021 | INR | 103 | 103.1 | 100.9 | 102.2 | 102.2 | +0.85 (+0.84%) | 17,721 |
| 30 Nov 2021 | INR | 100.45 | 104.65 | 100.45 | 101.35 | 101.35 | +0.9 (+0.90%) | 21,848 |
| 29 Nov 2021 | INR | 101 | 104.5 | 99.85 | 100.45 | 100.45 | -3.15 (-3.04%) | 95,630 |
| 28 Nov 2021 | INR | 103.6 | 103.6 | 103.6 | 103.6 | 103.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 103.6 | 103.6 | 103.6 | 103.6 | 103.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 108.95 | 108.95 | 102 | 103.6 | 103.6 | -4.65 (-4.30%) | 26,388 |
| 25 Nov 2021 | INR | 107 | 110.3 | 106.7 | 108.25 | 108.25 | +2.7 (+2.56%) | 40,755 |
| 24 Nov 2021 | INR | 104 | 109.8 | 103.85 | 105.55 | 105.55 | +2.1 (+2.03%) | 74,608 |
| 23 Nov 2021 | INR | 100 | 104.2 | 99.9 | 103.45 | 103.45 | +0.75 (+0.73%) | 25,917 |
| 22 Nov 2021 | INR | 109.55 | 109.85 | 99.95 | 102.7 | 102.7 | -6.85 (-6.25%) | 67,230 |
| 18 Nov 2021 | INR | 112.7 | 112.85 | 107.75 | 109.55 | 109.55 | -2.8 (-2.49%) | 35,696 |
| 17 Nov 2021 | INR | 112.65 | 113.95 | 111.2 | 112.35 | 112.35 | +0.3 (+0.27%) | 33,188 |
| 16 Nov 2021 | INR | 110.2 | 114.3 | 110.2 | 112.05 | 112.05 | -0.6 (-0.53%) | 35,747 |
| 15 Nov 2021 | INR | 114.6 | 116 | 110.45 | 112.65 | 112.65 | +1.65 (+1.49%) | 81,410 |
| 12 Nov 2021 | INR | 113 | 114 | 110.1 | 111 | 111 | -2 (-1.77%) | 36,674 |
