| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | INR | 112.4 | 115.4 | 111.65 | 114.8 | 114.8 | +3.85 (+3.47%) | 77,055 |
| 3 Jan 2022 | INR | 111.7 | 116.3 | 110 | 110.95 | 110.95 | +0.05 (+0.05%) | 215,263 |
| 31 Dec 2021 | INR | 112.45 | 113.4 | 110.75 | 110.9 | 110.9 | -0.65 (-0.58%) | 52,150 |
| 30 Dec 2021 | INR | 113.4 | 113.4 | 111.1 | 111.55 | 111.55 | -0.45 (-0.40%) | 42,359 |
| 29 Dec 2021 | INR | 111.15 | 113.55 | 111.15 | 112 | 112 | +0.3 (+0.27%) | 22,558 |
| 28 Dec 2021 | INR | 111.5 | 113.7 | 111.25 | 111.7 | 111.7 | +1.2 (+1.09%) | 76,178 |
| 27 Dec 2021 | INR | 113.9 | 113.9 | 110.05 | 110.5 | 110.5 | -2.2 (-1.95%) | 25,426 |
| 24 Dec 2021 | INR | 115.45 | 115.45 | 112.4 | 112.7 | 112.7 | -1.1 (-0.97%) | 63,990 |
| 23 Dec 2021 | INR | 116.5 | 118.1 | 113.5 | 113.8 | 113.8 | -1.9 (-1.64%) | 113,975 |
| 22 Dec 2021 | INR | 114.35 | 118.3 | 114.35 | 115.7 | 115.7 | +1.7 (+1.49%) | 61,501 |
| 21 Dec 2021 | INR | 114.55 | 119.75 | 113.15 | 114 | 114 | -2.05 (-1.77%) | 115,533 |
| 20 Dec 2021 | INR | 120 | 120 | 114.8 | 116.05 | 116.05 | -3 (-2.52%) | 77,566 |
| 17 Dec 2021 | INR | 122.9 | 123.1 | 118.1 | 119.05 | 119.05 | -3.35 (-2.74%) | 24,862 |
| 16 Dec 2021 | INR | 124.9 | 128.5 | 122 | 122.4 | 122.4 | -1.35 (-1.09%) | 126,427 |
| 15 Dec 2021 | INR | 128 | 128.9 | 122.5 | 123.75 | 123.75 | -4.5 (-3.51%) | 65,996 |
| 14 Dec 2021 | INR | 132.55 | 133.75 | 127.35 | 128.25 | 128.25 | -5.25 (-3.93%) | 60,890 |
| 13 Dec 2021 | INR | 128.1 | 134.85 | 128.1 | 133.5 | 133.5 | +5.45 (+4.26%) | 98,377 |
| 10 Dec 2021 | INR | 126.15 | 129.05 | 125.9 | 128.05 | 128.05 | +1.9 (+1.51%) | 121,493 |
| 9 Dec 2021 | INR | 122.85 | 126.4 | 122.2 | 126.15 | 126.15 | +3.9 (+3.19%) | 30,780 |
| 8 Dec 2021 | INR | 121.7 | 123 | 120.6 | 122.25 | 122.25 | +2.75 (+2.30%) | 28,804 |
| 7 Dec 2021 | INR | 117.55 | 120.35 | 117.55 | 119.5 | 119.5 | +1.8 (+1.53%) | 31,517 |
| 6 Dec 2021 | INR | 119.45 | 120.1 | 117.3 | 117.7 | 117.7 | -1.75 (-1.47%) | 45,599 |
| 3 Dec 2021 | INR | 121.25 | 121.85 | 119.05 | 119.45 | 119.45 | -1.8 (-1.48%) | 38,141 |
| 2 Dec 2021 | INR | 124.05 | 124.05 | 119.8 | 121.25 | 121.25 | -0.95 (-0.78%) | 17,095 |
| 1 Dec 2021 | INR | 124.5 | 124.5 | 119.85 | 122.2 | 122.2 | +1.25 (+1.03%) | 48,999 |
| 30 Nov 2021 | INR | 118 | 123.8 | 118 | 120.95 | 120.95 | +0.85 (+0.71%) | 53,508 |
| 29 Nov 2021 | INR | 113.2 | 121.15 | 113.2 | 120.1 | 120.1 | -1.7 (-1.40%) | 113,797 |
| 28 Nov 2021 | INR | 121.8 | 121.8 | 121.8 | 121.8 | 121.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 121.8 | 121.8 | 121.8 | 121.8 | 121.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 124 | 124.65 | 119.65 | 121.8 | 121.8 | -4 (-3.18%) | 95,144 |
