| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 116.15 | 118.95 | 116.05 | 116.5 | 116.5 | -0.95 (-0.81%) | 7,598 |
| 24 Dec 2021 | INR | 118.85 | 121 | 117 | 117.45 | 117.45 | -0.3 (-0.25%) | 7,576 |
| 23 Dec 2021 | INR | 121 | 123 | 117 | 117.75 | 117.75 | -2.95 (-2.44%) | 15,394 |
| 22 Dec 2021 | INR | 111.65 | 129.9 | 111.65 | 120.7 | 120.7 | +6.4 (+5.60%) | 54,649 |
| 21 Dec 2021 | INR | 108.2 | 115.95 | 108.2 | 114.3 | 114.3 | +3.8 (+3.44%) | 11,990 |
| 20 Dec 2021 | INR | 115.35 | 117.65 | 108.05 | 110.5 | 110.5 | -7.3 (-6.20%) | 32,113 |
| 17 Dec 2021 | INR | 123.95 | 124.9 | 116.8 | 117.8 | 117.8 | -6.15 (-4.96%) | 29,352 |
| 16 Dec 2021 | INR | 125 | 129.8 | 123.2 | 123.95 | 123.95 | -1.75 (-1.39%) | 27,785 |
| 15 Dec 2021 | INR | 135 | 135 | 125 | 125.7 | 125.7 | -5.45 (-4.16%) | 46,290 |
| 14 Dec 2021 | INR | 125.05 | 133 | 118 | 131.15 | 131.15 | +4.1 (+3.23%) | 145,224 |
| 13 Dec 2021 | INR | 125.9 | 138.4 | 122 | 127.05 | 127.05 | +4.15 (+3.38%) | 375,468 |
| 10 Dec 2021 | INR | 104 | 125.9 | 103.1 | 122.9 | 122.9 | +17.95 (+17.10%) | 422,832 |
| 9 Dec 2021 | INR | 105.6 | 105.9 | 102 | 104.95 | 104.95 | -0.35 (-0.33%) | 14,818 |
| 8 Dec 2021 | INR | 108.8 | 109.6 | 103.85 | 105.3 | 105.3 | -0.35 (-0.33%) | 30,506 |
| 7 Dec 2021 | INR | 99 | 108 | 98.2 | 105.65 | 105.65 | +6.05 (+6.07%) | 62,189 |
| 6 Dec 2021 | INR | 104.6 | 104.6 | 99 | 99.6 | 99.6 | -0.95 (-0.94%) | 6,800 |
| 3 Dec 2021 | INR | 99.55 | 102.9 | 99.4 | 100.55 | 100.55 | -0.85 (-0.84%) | 4,920 |
| 2 Dec 2021 | INR | 104.55 | 104.75 | 100 | 101.4 | 101.4 | +1.45 (+1.45%) | 14,649 |
| 1 Dec 2021 | INR | 98.55 | 107.8 | 98 | 99.95 | 99.95 | +1.4 (+1.42%) | 40,687 |
| 30 Nov 2021 | INR | 98 | 101.4 | 98 | 98.55 | 98.55 | +0.9 (+0.92%) | 5,451 |
| 29 Nov 2021 | INR | 105 | 105 | 96.2 | 97.65 | 97.65 | -4.7 (-4.59%) | 18,111 |
| 26 Nov 2021 | INR | 104.9 | 106.5 | 101 | 102.35 | 102.35 | -5.05 (-4.70%) | 17,972 |
| 25 Nov 2021 | INR | 104.05 | 108.5 | 102 | 107.4 | 107.4 | +2.15 (+2.04%) | 68,449 |
| 24 Nov 2021 | INR | 106.9 | 108 | 104 | 105.25 | 105.25 | +1.05 (+1.01%) | 25,007 |
| 23 Nov 2021 | INR | 91 | 105.7 | 91 | 104.2 | 104.2 | +7.55 (+7.81%) | 28,148 |
| 22 Nov 2021 | INR | 105.9 | 105.9 | 96.1 | 96.65 | 96.65 | -6.15 (-5.98%) | 10,971 |
| 18 Nov 2021 | INR | 101 | 105.4 | 100.25 | 102.8 | 102.8 | +0.95 (+0.93%) | 14,374 |
| 17 Nov 2021 | INR | 103.35 | 107.55 | 101 | 101.85 | 101.85 | -3.05 (-2.91%) | 26,497 |
| 16 Nov 2021 | INR | 107 | 110 | 102.2 | 104.9 | 104.9 | +0.25 (+0.24%) | 61,792 |
| 15 Nov 2021 | INR | 102.5 | 107 | 99.2 | 104.65 | 104.65 | +2.1 (+2.05%) | 35,353 |
