| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 103.9 | 103.9 | 101.2 | 102.05 | 102.05 | +0.5 (+0.49%) | 118,608 |
| 21 Dec 2021 | INR | 98.2 | 104.4 | 98.2 | 101.55 | 101.55 | +0.85 (+0.84%) | 152,025 |
| 20 Dec 2021 | INR | 105 | 105.05 | 97.5 | 100.7 | 100.7 | -5.1 (-4.82%) | 307,065 |
| 17 Dec 2021 | INR | 109.65 | 109.65 | 105.35 | 105.8 | 105.8 | -4.4 (-3.99%) | 191,867 |
| 16 Dec 2021 | INR | 111.2 | 112.7 | 108.7 | 110.2 | 110.2 | -1 (-0.90%) | 135,548 |
| 15 Dec 2021 | INR | 110.6 | 113.45 | 109.35 | 111.2 | 111.2 | +0.9 (+0.82%) | 136,990 |
| 14 Dec 2021 | INR | 107.2 | 113 | 107.2 | 110.3 | 110.3 | +0.4 (+0.36%) | 187,298 |
| 13 Dec 2021 | INR | 115.95 | 116.75 | 109.35 | 109.9 | 109.9 | -4.75 (-4.14%) | 268,076 |
| 10 Dec 2021 | INR | 117.85 | 118.8 | 114.15 | 114.65 | 114.65 | -1.6 (-1.38%) | 160,193 |
| 9 Dec 2021 | INR | 114 | 117.8 | 113.25 | 116.25 | 116.25 | +3.3 (+2.92%) | 224,964 |
| 8 Dec 2021 | INR | 108 | 114.35 | 108 | 112.95 | 112.95 | +6.05 (+5.66%) | 220,086 |
| 7 Dec 2021 | INR | 108.9 | 110.9 | 106.25 | 106.9 | 106.9 | -1.65 (-1.52%) | 225,858 |
| 6 Dec 2021 | INR | 112.8 | 114.25 | 107.15 | 108.55 | 108.55 | -0.3 (-0.28%) | 273,128 |
| 3 Dec 2021 | INR | 100.6 | 114 | 100.6 | 108.85 | 108.85 | +6.95 (+6.82%) | 928,463 |
| 2 Dec 2021 | INR | 103.6 | 104 | 100.65 | 101.9 | 101.9 | +1.35 (+1.34%) | 120,653 |
| 1 Dec 2021 | INR | 99.95 | 102.75 | 98.55 | 100.55 | 100.55 | +4.15 (+4.30%) | 181,915 |
| 30 Nov 2021 | INR | 101.65 | 104.55 | 95.7 | 96.4 | 96.4 | -3.8 (-3.79%) | 149,850 |
| 29 Nov 2021 | INR | 109.9 | 110 | 96.05 | 100.2 | 100.2 | -3.1 (-3.00%) | 953,072 |
| 28 Nov 2021 | INR | 103.3 | 103.3 | 103.3 | 103.3 | 103.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 103.3 | 103.3 | 103.3 | 103.3 | 103.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 86.1 | 103.3 | 82.2 | 103.3 | 103.3 | +17.2 (+19.98%) | 1,202,485 |
| 25 Nov 2021 | INR | 83 | 86.9 | 82 | 86.1 | 86.1 | +4.35 (+5.32%) | 212,003 |
| 24 Nov 2021 | INR | 85 | 86.55 | 80.75 | 81.75 | 81.75 | -2.8 (-3.31%) | 247,545 |
| 23 Nov 2021 | INR | 86 | 86.4 | 84 | 84.55 | 84.55 | -1.3 (-1.51%) | 124,729 |
| 22 Nov 2021 | INR | 92 | 92 | 85.4 | 85.85 | 85.85 | -5 (-5.50%) | 126,968 |
| 18 Nov 2021 | INR | 91.9 | 92.95 | 90.45 | 90.85 | 90.85 | -0.4 (-0.44%) | 82,851 |
| 17 Nov 2021 | INR | 94.7 | 94.7 | 90.45 | 91.25 | 91.25 | -2.4 (-2.56%) | 132,122 |
| 16 Nov 2021 | INR | 95.4 | 95.85 | 91.55 | 93.65 | 93.65 | +1.8 (+1.96%) | 204,402 |
| 15 Nov 2021 | INR | 93 | 96 | 90.7 | 91.85 | 91.85 | -2.85 (-3.01%) | 233,387 |
| 12 Nov 2021 | INR | 96 | 96.4 | 94.2 | 94.7 | 94.7 | -0.05 (-0.05%) | 74,870 |
