| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 102.85 | 115.3 | 101.3 | 114.6 | 114.6 | +10.3 (+9.88%) | 19,286,712 |
| 24 Dec 2021 | INR | 106.45 | 107.35 | 103.5 | 104.3 | 104.3 | -3 (-2.80%) | 7,514,214 |
| 23 Dec 2021 | INR | 105.5 | 111.4 | 103.7 | 107.3 | 107.3 | +1.75 (+1.66%) | 17,947,708 |
| 22 Dec 2021 | INR | 96 | 107.3 | 95.35 | 105.55 | 105.55 | +10.45 (+10.99%) | 13,079,145 |
| 21 Dec 2021 | INR | 90.9 | 96.9 | 90.9 | 95.1 | 95.1 | +4.5 (+4.97%) | 5,252,289 |
| 20 Dec 2021 | INR | 95.85 | 95.85 | 88.55 | 90.6 | 90.6 | -5.9 (-6.11%) | 4,137,947 |
| 17 Dec 2021 | INR | 101.7 | 102.1 | 95.5 | 96.5 | 96.5 | -5.9 (-5.76%) | 4,602,115 |
| 16 Dec 2021 | INR | 107.15 | 107.8 | 101.1 | 102.4 | 102.4 | -3.25 (-3.08%) | 5,763,809 |
| 15 Dec 2021 | INR | 106 | 110.15 | 104.4 | 105.65 | 105.65 | -0.35 (-0.33%) | 14,014,282 |
| 14 Dec 2021 | INR | 97.6 | 108 | 97.1 | 106 | 106 | +7.85 (+8.00%) | 20,639,509 |
| 13 Dec 2021 | INR | 102 | 103.8 | 97.35 | 98.15 | 98.15 | -2.2 (-2.19%) | 5,789,268 |
| 10 Dec 2021 | INR | 90.4 | 101.7 | 89.7 | 100.35 | 100.35 | +9.4 (+10.34%) | 8,954,235 |
| 9 Dec 2021 | INR | 88.5 | 91.7 | 87.5 | 90.95 | 90.95 | +2.4 (+2.71%) | 2,751,921 |
| 8 Dec 2021 | INR | 87.75 | 89.6 | 87.75 | 88.55 | 88.55 | +0.95 (+1.08%) | 1,449,528 |
| 7 Dec 2021 | INR | 85.3 | 89.55 | 85.3 | 87.6 | 87.6 | +2.9 (+3.42%) | 2,172,898 |
| 6 Dec 2021 | INR | 86.95 | 86.95 | 84.3 | 84.7 | 84.7 | -2 (-2.31%) | 1,135,999 |
| 3 Dec 2021 | INR | 86.05 | 90.35 | 85.8 | 86.7 | 86.7 | +1.05 (+1.23%) | 3,000,185 |
| 2 Dec 2021 | INR | 83.4 | 86.8 | 83.15 | 85.65 | 85.65 | +2.65 (+3.19%) | 1,779,514 |
| 1 Dec 2021 | INR | 84 | 84.3 | 82.5 | 83 | 83 | -0.05 (-0.06%) | 1,091,352 |
| 30 Nov 2021 | INR | 82.5 | 85.5 | 81.25 | 83.05 | 83.05 | +0.5 (+0.61%) | 1,503,566 |
| 29 Nov 2021 | INR | 87.05 | 87.2 | 82.1 | 82.55 | 82.55 | -4.5 (-5.17%) | 2,381,752 |
| 26 Nov 2021 | INR | 90.75 | 91 | 86.1 | 87.05 | 87.05 | -4.3 (-4.71%) | 1,891,203 |
| 25 Nov 2021 | INR | 91.6 | 92.75 | 90.4 | 91.35 | 91.35 | +0.35 (+0.38%) | 1,792,885 |
| 24 Nov 2021 | INR | 90.6 | 93.2 | 90.4 | 91 | 91 | +0.85 (+0.94%) | 2,001,868 |
| 23 Nov 2021 | INR | 87.3 | 91.2 | 86.55 | 90.15 | 90.15 | +2.6 (+2.97%) | 2,438,918 |
| 22 Nov 2021 | INR | 92.6 | 92.6 | 86.3 | 87.55 | 87.55 | -4.5 (-4.89%) | 2,108,217 |
| 18 Nov 2021 | INR | 94.2 | 94.75 | 91.65 | 92.05 | 92.05 | -2.1 (-2.23%) | 1,653,010 |
| 17 Nov 2021 | INR | 94.4 | 96.25 | 93.8 | 94.15 | 94.15 | +0.05 (+0.05%) | 2,320,782 |
| 16 Nov 2021 | INR | 96.05 | 96.7 | 93.75 | 94.1 | 94.1 | -1.6 (-1.67%) | 1,819,595 |
| 15 Nov 2021 | INR | 97 | 97.4 | 94.7 | 95.7 | 95.7 | -0.85 (-0.88%) | 2,113,465 |
