| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 98.05 | 103.3 | 94.95 | 101.55 | 101.55 | +9.25 (+10.02%) | 11,075,838 |
| 24 Dec 2021 | INR | 94.3 | 94.3 | 91.55 | 92.3 | 92.3 | -1.75 (-1.86%) | 840,390 |
| 23 Dec 2021 | INR | 91.05 | 94.45 | 90.85 | 94.05 | 94.05 | +3.6 (+3.98%) | 1,771,426 |
| 22 Dec 2021 | INR | 89.5 | 90.9 | 89.05 | 90.45 | 90.45 | +1.65 (+1.86%) | 953,607 |
| 21 Dec 2021 | INR | 90.1 | 91.95 | 88.35 | 88.8 | 88.8 | -0.2 (-0.22%) | 1,388,267 |
| 20 Dec 2021 | INR | 92.5 | 92.5 | 87.55 | 89 | 89 | -4.25 (-4.56%) | 1,606,257 |
| 17 Dec 2021 | INR | 95.3 | 95.75 | 93 | 93.25 | 93.25 | -1.7 (-1.79%) | 1,082,609 |
| 16 Dec 2021 | INR | 97.4 | 97.8 | 94.4 | 94.95 | 94.95 | -1.4 (-1.45%) | 1,784,753 |
| 15 Dec 2021 | INR | 96.3 | 99.6 | 96 | 96.35 | 96.35 | +0.4 (+0.42%) | 3,753,446 |
| 14 Dec 2021 | INR | 95.95 | 97.1 | 95.5 | 95.95 | 95.95 | -0.5 (-0.52%) | 936,599 |
| 13 Dec 2021 | INR | 98 | 99.2 | 95.85 | 96.45 | 96.45 | -0.7 (-0.72%) | 1,413,553 |
| 10 Dec 2021 | INR | 97.15 | 98.8 | 96.75 | 97.15 | 97.15 | +0.05 (+0.05%) | 1,355,852 |
| 9 Dec 2021 | INR | 97.75 | 98.25 | 96.8 | 97.1 | 97.1 | -0.05 (-0.05%) | 846,913 |
| 8 Dec 2021 | INR | 97.05 | 98.55 | 96.85 | 97.15 | 97.15 | +0.7 (+0.73%) | 931,451 |
| 7 Dec 2021 | INR | 97.95 | 98.4 | 96.25 | 96.45 | 96.45 | -0.6 (-0.62%) | 1,559,142 |
| 6 Dec 2021 | INR | 101 | 101.4 | 96.5 | 97.05 | 97.05 | -3.35 (-3.34%) | 1,079,689 |
| 3 Dec 2021 | INR | 97.15 | 104.45 | 96.85 | 100.4 | 100.4 | +3.85 (+3.99%) | 5,866,647 |
| 2 Dec 2021 | INR | 96.9 | 97.6 | 95.7 | 96.55 | 96.55 | +0.4 (+0.42%) | 806,494 |
| 1 Dec 2021 | INR | 96.2 | 97.85 | 95.75 | 96.15 | 96.15 | -0.05 (-0.05%) | 823,972 |
| 30 Nov 2021 | INR | 96.55 | 97.5 | 95.1 | 96.2 | 96.2 | +1.65 (+1.75%) | 1,115,262 |
| 29 Nov 2021 | INR | 98.35 | 98.55 | 92.25 | 94.55 | 94.55 | -3.6 (-3.67%) | 1,469,047 |
| 26 Nov 2021 | INR | 99.5 | 100.85 | 97.45 | 98.15 | 98.15 | -1.75 (-1.75%) | 1,273,318 |
| 25 Nov 2021 | INR | 100 | 101.85 | 99.35 | 99.9 | 99.9 | +0.7 (+0.71%) | 1,347,573 |
| 24 Nov 2021 | INR | 101 | 102.85 | 99 | 99.2 | 99.2 | -1.1 (-1.10%) | 1,552,656 |
| 23 Nov 2021 | INR | 99.2 | 103.15 | 97.1 | 100.3 | 100.3 | +0.9 (+0.91%) | 1,357,866 |
| 22 Nov 2021 | INR | 105.9 | 105.95 | 98.45 | 99.4 | 99.4 | -4.4 (-4.24%) | 1,599,794 |
| 18 Nov 2021 | INR | 105.85 | 105.95 | 102.6 | 103.8 | 103.8 | -0.75 (-0.72%) | 1,003,877 |
| 17 Nov 2021 | INR | 102.95 | 105.45 | 102.2 | 104.55 | 104.55 | +2.85 (+2.80%) | 1,275,000 |
| 16 Nov 2021 | INR | 106.4 | 107.1 | 101.5 | 101.7 | 101.7 | -1.7 (-1.64%) | 2,338,881 |
| 15 Nov 2021 | INR | 107 | 107.4 | 102.75 | 103.4 | 103.4 | -5.05 (-4.66%) | 940,011 |
