| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 111.9 | 112.25 | 108 | 108.45 | 108.45 | -2.3 (-2.08%) | 296,808 |
| 23 Dec 2021 | INR | 112.1 | 114.9 | 110.05 | 110.75 | 110.75 | -1.25 (-1.12%) | 396,397 |
| 22 Dec 2021 | INR | 106.5 | 112.5 | 106.45 | 112 | 112 | +6.05 (+5.71%) | 319,633 |
| 21 Dec 2021 | INR | 105.5 | 107.95 | 105.25 | 105.95 | 105.95 | +2.45 (+2.37%) | 176,281 |
| 20 Dec 2021 | INR | 108.5 | 108.5 | 102 | 103.5 | 103.5 | -5.7 (-5.22%) | 296,630 |
| 17 Dec 2021 | INR | 113.05 | 113.05 | 108.45 | 109.2 | 109.2 | -3.4 (-3.02%) | 223,374 |
| 16 Dec 2021 | INR | 115.25 | 116.15 | 111.9 | 112.6 | 112.6 | -1.8 (-1.57%) | 189,266 |
| 15 Dec 2021 | INR | 113 | 116.9 | 113 | 114.4 | 114.4 | +0.45 (+0.39%) | 158,019 |
| 14 Dec 2021 | INR | 115.65 | 116.1 | 111 | 113.95 | 113.95 | -1.8 (-1.56%) | 299,644 |
| 13 Dec 2021 | INR | 117.55 | 118.3 | 115 | 115.75 | 115.75 | -0.9 (-0.77%) | 251,769 |
| 10 Dec 2021 | INR | 114.9 | 119.7 | 114.5 | 116.65 | 116.65 | +2.4 (+2.10%) | 727,348 |
| 9 Dec 2021 | INR | 115 | 115.1 | 113.5 | 114.25 | 114.25 | -0.05 (-0.04%) | 180,024 |
| 8 Dec 2021 | INR | 111.3 | 116.65 | 111.25 | 114.3 | 114.3 | +4 (+3.63%) | 595,989 |
| 7 Dec 2021 | INR | 109.05 | 111.5 | 108.3 | 110.3 | 110.3 | +2.45 (+2.27%) | 248,797 |
| 6 Dec 2021 | INR | 110.3 | 110.3 | 107.05 | 107.85 | 107.85 | -2.45 (-2.22%) | 279,119 |
| 3 Dec 2021 | INR | 110.1 | 115.1 | 109.4 | 110.3 | 110.3 | +0.1 (+0.09%) | 525,366 |
| 2 Dec 2021 | INR | 111 | 111.3 | 108.85 | 110.2 | 110.2 | -0.45 (-0.41%) | 223,107 |
| 1 Dec 2021 | INR | 108 | 111.9 | 106.8 | 110.65 | 110.65 | +3.1 (+2.88%) | 399,422 |
| 30 Nov 2021 | INR | 106 | 109.9 | 105.95 | 107.55 | 107.55 | +2.15 (+2.04%) | 308,193 |
| 29 Nov 2021 | INR | 107.8 | 110.35 | 102.4 | 105.4 | 105.4 | -1.7 (-1.59%) | 527,370 |
| 26 Nov 2021 | INR | 111.6 | 116.3 | 100 | 107.1 | 107.1 | -5.55 (-4.93%) | 649,049 |
| 25 Nov 2021 | INR | 112.35 | 114 | 112 | 112.65 | 112.65 | +0.35 (+0.31%) | 160,730 |
| 24 Nov 2021 | INR | 113.85 | 115.9 | 111.8 | 112.3 | 112.3 | -0.65 (-0.58%) | 298,161 |
| 23 Nov 2021 | INR | 110.9 | 114 | 108.5 | 112.95 | 112.95 | +1.75 (+1.57%) | 518,595 |
| 22 Nov 2021 | INR | 115.1 | 116.65 | 108.5 | 111.2 | 111.2 | -8 (-6.71%) | 1,004,175 |
| 18 Nov 2021 | INR | 120 | 121.5 | 116.85 | 119.2 | 119.2 | -1.05 (-0.87%) | 711,668 |
| 17 Nov 2021 | INR | 121.6 | 123.35 | 120 | 120.25 | 120.25 | -1.5 (-1.23%) | 310,271 |
| 16 Nov 2021 | INR | 123.75 | 123.75 | 121.3 | 121.75 | 121.75 | -1.25 (-1.02%) | 292,263 |
| 15 Nov 2021 | INR | 126 | 126.7 | 122.8 | 123 | 123 | -2.9 (-2.30%) | 272,766 |
| 12 Nov 2021 | INR | 127.65 | 128.4 | 125 | 125.9 | 125.9 | -1 (-0.79%) | 313,982 |
