| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | INR | 130.55 | 130.75 | 127.7 | 129.15 | 129.15 | +0.35 (+0.27%) | 6,086 |
| 3 Jan 2022 | INR | 127.1 | 131.15 | 127.1 | 128.8 | 128.8 | +0.2 (+0.16%) | 12,006 |
| 31 Dec 2021 | INR | 130.3 | 132 | 128.1 | 128.6 | 128.6 | -0.8 (-0.62%) | 7,005 |
| 30 Dec 2021 | INR | 129.3 | 130.9 | 128.25 | 129.4 | 129.4 | +0.4 (+0.31%) | 6,722 |
| 29 Dec 2021 | INR | 126.6 | 130.95 | 125.45 | 129 | 129 | +2.6 (+2.06%) | 10,189 |
| 28 Dec 2021 | INR | 125.95 | 127 | 124.45 | 126.4 | 126.4 | +1.55 (+1.24%) | 5,710 |
| 27 Dec 2021 | INR | 125 | 127.5 | 123 | 124.85 | 124.85 | -0.2 (-0.16%) | 11,892 |
| 24 Dec 2021 | INR | 127 | 129.8 | 124.1 | 125.05 | 125.05 | -1.9 (-1.50%) | 3,537 |
| 23 Dec 2021 | INR | 130 | 130.75 | 124.75 | 126.95 | 126.95 | -2.9 (-2.23%) | 8,753 |
| 22 Dec 2021 | INR | 130.25 | 130.9 | 129 | 129.85 | 129.85 | +2.15 (+1.68%) | 2,378 |
| 21 Dec 2021 | INR | 127.85 | 132 | 126.65 | 127.7 | 127.7 | +1.9 (+1.51%) | 36,744 |
| 20 Dec 2021 | INR | 132.05 | 132.05 | 123 | 125.8 | 125.8 | -6.4 (-4.84%) | 54,096 |
| 17 Dec 2021 | INR | 133.15 | 134.05 | 130.3 | 132.2 | 132.2 | -2.45 (-1.82%) | 54,207 |
| 16 Dec 2021 | INR | 133.5 | 136.6 | 130.85 | 134.65 | 134.65 | +2 (+1.51%) | 35,906 |
| 15 Dec 2021 | INR | 127.45 | 133.5 | 126.5 | 132.65 | 132.65 | +6.8 (+5.40%) | 39,360 |
| 14 Dec 2021 | INR | 125.45 | 128.4 | 125.25 | 125.85 | 125.85 | -0.25 (-0.20%) | 6,034 |
| 13 Dec 2021 | INR | 129.95 | 131.3 | 124.05 | 126.1 | 126.1 | -1.85 (-1.45%) | 6,317 |
| 10 Dec 2021 | INR | 123 | 129.1 | 121.95 | 127.95 | 127.95 | +5.25 (+4.28%) | 21,952 |
| 9 Dec 2021 | INR | 122.2 | 123.75 | 120.25 | 122.7 | 122.7 | +2.25 (+1.87%) | 9,375 |
| 8 Dec 2021 | INR | 120.2 | 122.55 | 120 | 120.45 | 120.45 | +0.4 (+0.33%) | 6,343 |
| 7 Dec 2021 | INR | 119.7 | 122.55 | 119.7 | 120.05 | 120.05 | +0.15 (+0.13%) | 6,241 |
| 6 Dec 2021 | INR | 118.15 | 120.9 | 118.15 | 119.9 | 119.9 | +0.85 (+0.71%) | 6,437 |
| 3 Dec 2021 | INR | 118.9 | 123.9 | 118.15 | 119.05 | 119.05 | +0.6 (+0.51%) | 11,878 |
| 2 Dec 2021 | INR | 117.8 | 119.85 | 116.45 | 118.45 | 118.45 | +1.95 (+1.67%) | 29,039 |
| 1 Dec 2021 | INR | 116 | 117.25 | 112.4 | 116.5 | 116.5 | +2.6 (+2.28%) | 9,191 |
| 30 Nov 2021 | INR | 114.05 | 119.9 | 112.45 | 113.9 | 113.9 | -0.4 (-0.35%) | 12,582 |
| 29 Nov 2021 | INR | 119 | 119.3 | 108 | 114.3 | 114.3 | -4.7 (-3.95%) | 28,296 |
| 26 Nov 2021 | INR | 123.5 | 125.2 | 118 | 119 | 119 | -6.35 (-5.07%) | 20,531 |
| 25 Nov 2021 | INR | 125 | 127 | 123 | 125.35 | 125.35 | -1.55 (-1.22%) | 12,902 |
| 24 Nov 2021 | INR | 122.85 | 130.2 | 122.4 | 126.9 | 126.9 | +4.8 (+3.93%) | 39,696 |
