| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 132 | 132 | 118.65 | 119.75 | 119.75 | -6.8 (-5.37%) | 61,536 |
| 21 Dec 2021 | INR | 130 | 132.9 | 125.25 | 126.55 | 126.55 | -0.3 (-0.24%) | 173,058 |
| 20 Dec 2021 | INR | 133 | 135 | 125.1 | 126.85 | 126.85 | -3.15 (-2.42%) | 68,071 |
| 17 Dec 2021 | INR | 132 | 133.9 | 129 | 130 | 130 | -2 (-1.52%) | 27,314 |
| 16 Dec 2021 | INR | 131.85 | 134 | 126 | 132 | 132 | +3.85 (+3.00%) | 195,765 |
| 15 Dec 2021 | INR | 131.1 | 135 | 126.15 | 128.15 | 128.15 | -1.8 (-1.39%) | 162,782 |
| 14 Dec 2021 | INR | 129.5 | 133.95 | 124.1 | 129.95 | 129.95 | +6.25 (+5.05%) | 117,908 |
| 13 Dec 2021 | INR | 109 | 129.7 | 106 | 123.7 | 123.7 | +15.6 (+14.43%) | 507,713 |
| 10 Dec 2021 | INR | 102 | 117.7 | 99.3 | 108.1 | 108.1 | +8.95 (+9.03%) | 155,482 |
| 9 Dec 2021 | INR | 105 | 105 | 98.25 | 99.15 | 99.15 | -1.8 (-1.78%) | 125,149 |
| 8 Dec 2021 | INR | 102 | 103.9 | 99.45 | 100.95 | 100.95 | -0.4 (-0.39%) | 650,912 |
| 7 Dec 2021 | INR | 101.9 | 105 | 99.5 | 101.35 | 101.35 | -0.55 (-0.54%) | 442,559 |
| 6 Dec 2021 | INR | 107 | 107 | 101.5 | 101.9 | 101.9 | +1 (+0.99%) | 167,084 |
| 3 Dec 2021 | INR | 103.7 | 103.7 | 98.25 | 100.9 | 100.9 | +0.2 (+0.20%) | 120,858 |
| 2 Dec 2021 | INR | 104.7 | 106.5 | 100.15 | 100.7 | 100.7 | -2.75 (-2.66%) | 92,339 |
| 1 Dec 2021 | INR | 109.1 | 113.8 | 101.25 | 103.45 | 103.45 | -5.55 (-5.09%) | 402,290 |
| 30 Nov 2021 | INR | 100 | 117.35 | 98 | 109 | 109 | +11.2 (+11.45%) | 710,838 |
| 29 Nov 2021 | INR | 103 | 103 | 93 | 97.8 | 97.8 | -5.05 (-4.91%) | 685,364 |
| 28 Nov 2021 | INR | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 108.95 | 110 | 102 | 102.85 | 102.85 | -5 (-4.64%) | 13,226 |
| 25 Nov 2021 | INR | 111 | 111 | 104.45 | 107.85 | 107.85 | -0.25 (-0.23%) | 87,510 |
| 24 Nov 2021 | INR | 120.1 | 120.1 | 106.3 | 108.1 | 108.1 | -7.85 (-6.77%) | 118,648 |
| 23 Nov 2021 | INR | 113.9 | 119 | 108.05 | 115.95 | 115.95 | +4.25 (+3.80%) | 119,258 |
| 22 Nov 2021 | INR | 114 | 114.85 | 103 | 111.7 | 111.7 | +1 (+0.90%) | 330,935 |
| 18 Nov 2021 | INR | 111 | 116.8 | 103.95 | 110.7 | 110.7 | -1.35 (-1.20%) | 262,300 |
| 17 Nov 2021 | INR | 118.5 | 123.85 | 110.15 | 112.05 | 112.05 | -7.6 (-6.35%) | 83,575 |
| 16 Nov 2021 | INR | 120 | 121.95 | 115.8 | 119.65 | 119.65 | +3.35 (+2.88%) | 42,355 |
| 15 Nov 2021 | INR | 121.1 | 124.95 | 115 | 116.3 | 116.3 | -4.7 (-3.88%) | 22,516 |
| 12 Nov 2021 | INR | 119.6 | 123.45 | 119.6 | 121 | 121 | +1.4 (+1.17%) | 16,441 |
