| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 115 | 115.6 | 112.15 | 112.9 | 112.9 | -1.9 (-1.66%) | 575,790 |
| 23 Dec 2021 | INR | 113.5 | 115.5 | 113.2 | 114.8 | 114.8 | +2.15 (+1.91%) | 703,447 |
| 22 Dec 2021 | INR | 110 | 113.85 | 110 | 112.65 | 112.65 | +3.35 (+3.06%) | 717,411 |
| 21 Dec 2021 | INR | 109 | 111.9 | 108 | 109.3 | 109.3 | +1.95 (+1.82%) | 712,421 |
| 20 Dec 2021 | INR | 111 | 111.1 | 105.5 | 107.35 | 107.35 | -4.85 (-4.32%) | 973,834 |
| 17 Dec 2021 | INR | 117.8 | 121 | 111.6 | 112.2 | 112.2 | -5.3 (-4.51%) | 1,496,383 |
| 16 Dec 2021 | INR | 120.3 | 121.1 | 117.05 | 117.5 | 117.5 | -1.85 (-1.55%) | 696,542 |
| 15 Dec 2021 | INR | 121.5 | 124.7 | 118.65 | 119.35 | 119.35 | -1.65 (-1.36%) | 1,457,785 |
| 14 Dec 2021 | INR | 121.4 | 123.5 | 120.5 | 121 | 121 | -1.4 (-1.14%) | 1,149,987 |
| 13 Dec 2021 | INR | 119.7 | 124.4 | 119.4 | 122.4 | 122.4 | +5.25 (+4.48%) | 3,341,622 |
| 10 Dec 2021 | INR | 116 | 118 | 115.75 | 117.15 | 117.15 | +1.1 (+0.95%) | 630,928 |
| 9 Dec 2021 | INR | 116 | 116.9 | 115 | 116.05 | 116.05 | +0.75 (+0.65%) | 743,419 |
| 8 Dec 2021 | INR | 117.7 | 118.6 | 114.25 | 115.3 | 115.3 | -1.2 (-1.03%) | 943,254 |
| 7 Dec 2021 | INR | 113.8 | 117.5 | 113.45 | 116.5 | 116.5 | +4.3 (+3.83%) | 1,319,747 |
| 6 Dec 2021 | INR | 117.75 | 117.75 | 111.5 | 112.2 | 112.2 | -4.65 (-3.98%) | 881,303 |
| 3 Dec 2021 | INR | 115.6 | 119.9 | 115.6 | 116.85 | 116.85 | +0.35 (+0.30%) | 963,456 |
| 2 Dec 2021 | INR | 115.5 | 117.75 | 114.9 | 116.5 | 116.5 | +0.8 (+0.69%) | 692,079 |
| 1 Dec 2021 | INR | 118 | 118.25 | 114.2 | 115.7 | 115.7 | -1.2 (-1.03%) | 1,204,746 |
| 30 Nov 2021 | INR | 120.75 | 123.4 | 116 | 116.9 | 116.9 | -3.45 (-2.87%) | 2,333,204 |
| 29 Nov 2021 | INR | 112 | 121.95 | 108.8 | 120.35 | 120.35 | +3.9 (+3.35%) | 2,766,499 |
| 26 Nov 2021 | INR | 123 | 123.15 | 115 | 116.45 | 116.45 | -7.5 (-6.05%) | 2,582,000 |
| 25 Nov 2021 | INR | 128.45 | 128.5 | 123.4 | 123.95 | 123.95 | -4.15 (-3.24%) | 2,815,675 |
| 24 Nov 2021 | INR | 129.8 | 135 | 127.15 | 128.1 | 128.1 | -1.2 (-0.93%) | 2,891,760 |
| 23 Nov 2021 | INR | 126 | 130.35 | 124.2 | 129.3 | 129.3 | +1.95 (+1.53%) | 1,635,486 |
| 22 Nov 2021 | INR | 125.25 | 128.75 | 121.2 | 127.35 | 127.35 | +2.95 (+2.37%) | 2,866,255 |
| 18 Nov 2021 | INR | 133.5 | 134.3 | 122 | 124.4 | 124.4 | -7 (-5.33%) | 3,840,469 |
| 17 Nov 2021 | INR | 127.5 | 132.65 | 127.1 | 131.4 | 131.4 | +2.95 (+2.30%) | 2,255,825 |
| 16 Nov 2021 | INR | 131.15 | 131.6 | 127.5 | 128.45 | 128.45 | -2.25 (-1.72%) | 1,374,891 |
| 15 Nov 2021 | INR | 136 | 137.1 | 130.05 | 130.7 | 130.7 | -4.95 (-3.65%) | 1,450,278 |
| 12 Nov 2021 | INR | 135 | 136.8 | 132 | 135.65 | 135.65 | +1.55 (+1.16%) | 1,365,916 |
