| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 108.65 | 108.7 | 106.6 | 108.15 | 108.15 | +2.2 (+2.08%) | 54,928 |
| 21 Dec 2021 | INR | 105.3 | 109 | 104.85 | 105.95 | 105.95 | +0.7 (+0.67%) | 328,392 |
| 20 Dec 2021 | INR | 115.7 | 115.7 | 102.45 | 105.25 | 105.25 | -7.75 (-6.86%) | 185,506 |
| 17 Dec 2021 | INR | 118.9 | 118.9 | 112.4 | 113 | 113 | -3.5 (-3.00%) | 72,756 |
| 16 Dec 2021 | INR | 119.35 | 119.8 | 115.7 | 116.5 | 116.5 | -2.45 (-2.06%) | 58,567 |
| 15 Dec 2021 | INR | 119.6 | 123.4 | 118.1 | 118.95 | 118.95 | -1.65 (-1.37%) | 78,365 |
| 14 Dec 2021 | INR | 118 | 121.45 | 118 | 120.6 | 120.6 | +2.1 (+1.77%) | 33,549 |
| 13 Dec 2021 | INR | 118.05 | 120.2 | 118.05 | 118.5 | 118.5 | -0.15 (-0.13%) | 58,884 |
| 10 Dec 2021 | INR | 117.55 | 119.8 | 117.55 | 118.65 | 118.65 | +1.1 (+0.94%) | 69,321 |
| 9 Dec 2021 | INR | 118.35 | 120.6 | 117.4 | 117.55 | 117.55 | -0.05 (-0.04%) | 83,163 |
| 8 Dec 2021 | INR | 119.95 | 119.95 | 116.9 | 117.6 | 117.6 | +0.35 (+0.30%) | 49,524 |
| 7 Dec 2021 | INR | 119.05 | 121 | 116.7 | 117.25 | 117.25 | +0.45 (+0.39%) | 47,155 |
| 6 Dec 2021 | INR | 116.3 | 121 | 113.75 | 116.8 | 116.8 | +0.5 (+0.43%) | 179,891 |
| 3 Dec 2021 | INR | 122 | 124.65 | 115.5 | 116.3 | 116.3 | -5.4 (-4.44%) | 230,897 |
| 2 Dec 2021 | INR | 121.95 | 123.95 | 119.5 | 121.7 | 121.7 | -0.05 (-0.04%) | 57,193 |
| 1 Dec 2021 | INR | 125 | 125.6 | 120.9 | 121.75 | 121.75 | -1 (-0.81%) | 63,734 |
| 30 Nov 2021 | INR | 122.95 | 127.2 | 122.05 | 122.75 | 122.75 | +0.45 (+0.37%) | 48,248 |
| 29 Nov 2021 | INR | 126.25 | 126.85 | 121.3 | 122.3 | 122.3 | -4.5 (-3.55%) | 41,499 |
| 28 Nov 2021 | INR | 126.8 | 126.8 | 126.8 | 126.8 | 126.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 126.8 | 126.8 | 126.8 | 126.8 | 126.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 133 | 133.8 | 124.5 | 126.8 | 126.8 | -7.45 (-5.55%) | 93,767 |
| 25 Nov 2021 | INR | 136.35 | 141.75 | 132.75 | 134.25 | 134.25 | -1.05 (-0.78%) | 89,655 |
| 24 Nov 2021 | INR | 140.6 | 140.6 | 135.15 | 135.3 | 135.3 | +0.15 (+0.11%) | 48,111 |
| 23 Nov 2021 | INR | 133.45 | 137.35 | 133.25 | 135.15 | 135.15 | +0.75 (+0.56%) | 51,512 |
| 22 Nov 2021 | INR | 142 | 142.1 | 133.3 | 134.4 | 134.4 | -6.55 (-4.65%) | 56,633 |
| 18 Nov 2021 | INR | 145.5 | 145.5 | 137.05 | 140.95 | 140.95 | -1.65 (-1.16%) | 57,602 |
| 17 Nov 2021 | INR | 141.4 | 148.5 | 140.05 | 142.6 | 142.6 | +0.25 (+0.18%) | 102,430 |
| 16 Nov 2021 | INR | 147.4 | 148.2 | 140.5 | 142.35 | 142.35 | -4.4 (-3.00%) | 48,746 |
| 15 Nov 2021 | INR | 152.75 | 153.65 | 145.6 | 146.75 | 146.75 | -5.1 (-3.36%) | 99,308 |
| 12 Nov 2021 | INR | 156.3 | 159.85 | 150.35 | 151.85 | 151.85 | -3.6 (-2.32%) | 277,881 |
