| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 129.7 | 134.35 | 129.55 | 133.45 | 133.45 | +5.45 (+4.26%) | 88,921 |
| 21 Dec 2021 | INR | 122.15 | 131.2 | 122.15 | 128 | 128 | +3.8 (+3.06%) | 128,107 |
| 20 Dec 2021 | INR | 128.55 | 132.1 | 110 | 124.2 | 124.2 | -9.9 (-7.38%) | 208,174 |
| 17 Dec 2021 | INR | 142 | 142 | 132.9 | 134.1 | 134.1 | -7.2 (-5.10%) | 163,907 |
| 16 Dec 2021 | INR | 143 | 146.15 | 137.15 | 141.3 | 141.3 | -1.5 (-1.05%) | 119,916 |
| 15 Dec 2021 | INR | 140.1 | 147.4 | 139.1 | 142.8 | 142.8 | +4.15 (+2.99%) | 199,403 |
| 14 Dec 2021 | INR | 136.85 | 144.6 | 134.3 | 138.65 | 138.65 | +0.65 (+0.47%) | 193,856 |
| 13 Dec 2021 | INR | 132.1 | 139.75 | 132 | 138 | 138 | +7.65 (+5.87%) | 380,196 |
| 10 Dec 2021 | INR | 127.95 | 132 | 127.15 | 130.35 | 130.35 | +3.4 (+2.68%) | 272,492 |
| 9 Dec 2021 | INR | 116.7 | 129.9 | 116.65 | 126.95 | 126.95 | +11 (+9.49%) | 189,967 |
| 8 Dec 2021 | INR | 116 | 118.3 | 115.45 | 115.95 | 115.95 | +1.75 (+1.53%) | 30,890 |
| 7 Dec 2021 | INR | 109.35 | 118.45 | 109.35 | 114.2 | 114.2 | +2 (+1.78%) | 92,394 |
| 6 Dec 2021 | INR | 116.8 | 116.8 | 111.5 | 112.2 | 112.2 | -1 (-0.88%) | 79,360 |
| 3 Dec 2021 | INR | 114.9 | 117 | 112.75 | 113.2 | 113.2 | +0.45 (+0.40%) | 66,399 |
| 2 Dec 2021 | INR | 112.35 | 114.9 | 110.2 | 112.75 | 112.75 | +1.75 (+1.58%) | 96,603 |
| 1 Dec 2021 | INR | 106.05 | 114 | 105.55 | 111 | 111 | +5.05 (+4.77%) | 115,289 |
| 30 Nov 2021 | INR | 103 | 111.75 | 103 | 105.95 | 105.95 | +0.1 (+0.09%) | 88,400 |
| 29 Nov 2021 | INR | 107 | 111.3 | 104 | 105.85 | 105.85 | -6.7 (-5.95%) | 132,492 |
| 28 Nov 2021 | INR | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 116 | 118.2 | 109.2 | 112.55 | 112.55 | -4.35 (-3.72%) | 104,396 |
| 25 Nov 2021 | INR | 117.5 | 118.1 | 115.85 | 116.9 | 116.9 | +1.55 (+1.34%) | 74,568 |
| 24 Nov 2021 | INR | 117.5 | 118.7 | 114.8 | 115.35 | 115.35 | +0.4 (+0.35%) | 71,206 |
| 23 Nov 2021 | INR | 113.05 | 117.65 | 111.9 | 114.95 | 114.95 | +1.25 (+1.10%) | 112,451 |
| 22 Nov 2021 | INR | 120 | 120.7 | 112.75 | 113.7 | 113.7 | -6.7 (-5.56%) | 134,807 |
| 18 Nov 2021 | INR | 124.2 | 126.35 | 118.95 | 120.4 | 120.4 | -4.75 (-3.80%) | 74,992 |
| 17 Nov 2021 | INR | 124 | 129.65 | 124 | 125.15 | 125.15 | +0.35 (+0.28%) | 98,975 |
| 16 Nov 2021 | INR | 118 | 127 | 118 | 124.8 | 124.8 | +6.5 (+5.49%) | 141,139 |
| 15 Nov 2021 | INR | 123.35 | 124.05 | 118 | 118.3 | 118.3 | -3.5 (-2.87%) | 50,892 |
| 12 Nov 2021 | INR | 126.4 | 126.45 | 121.25 | 121.8 | 121.8 | -1.15 (-0.94%) | 77,949 |
