| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 97.4 | 97.5 | 95.1 | 95.8 | 95.8 | +0.7 (+0.74%) | 284,528 |
| 22 Dec 2021 | INR | 96.8 | 96.8 | 94.45 | 95.1 | 95.1 | +0.5 (+0.53%) | 230,728 |
| 21 Dec 2021 | INR | 96.35 | 97.85 | 94.1 | 94.6 | 94.6 | -1.4 (-1.46%) | 277,461 |
| 20 Dec 2021 | INR | 97.7 | 97.7 | 95.3 | 96 | 96 | -1.7 (-1.74%) | 444,212 |
| 17 Dec 2021 | INR | 99.5 | 99.9 | 97.2 | 97.7 | 97.7 | -1.8 (-1.81%) | 601,704 |
| 16 Dec 2021 | INR | 100.5 | 100.6 | 99.1 | 99.5 | 99.5 | -0.4 (-0.40%) | 596,300 |
| 15 Dec 2021 | INR | 99.8 | 100.45 | 98.25 | 99.9 | 99.9 | +0.4 (+0.40%) | 1,262,212 |
| 14 Dec 2021 | INR | 99.8 | 101.9 | 99.15 | 99.5 | 99.5 | -0.85 (-0.85%) | 272,793 |
| 13 Dec 2021 | INR | 103 | 103.5 | 99.9 | 100.35 | 100.35 | -1.2 (-1.18%) | 559,344 |
| 10 Dec 2021 | INR | 101.95 | 102.4 | 100.9 | 101.55 | 101.55 | -0.4 (-0.39%) | 366,014 |
| 9 Dec 2021 | INR | 103.25 | 103.25 | 101.6 | 101.95 | 101.95 | -0.45 (-0.44%) | 142,203 |
| 8 Dec 2021 | INR | 102 | 102.85 | 101.7 | 102.4 | 102.4 | +1.15 (+1.14%) | 190,599 |
| 7 Dec 2021 | INR | 99.4 | 102.05 | 99.05 | 101.25 | 101.25 | +2.35 (+2.38%) | 233,856 |
| 6 Dec 2021 | INR | 101 | 101.3 | 98.6 | 98.9 | 98.9 | -1.65 (-1.64%) | 247,154 |
| 3 Dec 2021 | INR | 101.5 | 102.75 | 100.2 | 100.55 | 100.55 | +0.75 (+0.75%) | 357,300 |
| 2 Dec 2021 | INR | 99.4 | 101 | 97.25 | 99.8 | 99.8 | +1.15 (+1.17%) | 3,241,572 |
| 1 Dec 2021 | INR | 102.05 | 102.25 | 97.25 | 98.65 | 98.65 | +0.15 (+0.15%) | 913,626 |
| 30 Nov 2021 | INR | 99 | 104 | 96.5 | 98.5 | 98.5 | -0.7 (-0.71%) | 1,050,275 |
| 29 Nov 2021 | INR | 99.65 | 102.35 | 97.65 | 99.2 | 99.2 | -1 (-1.00%) | 380,038 |
| 26 Nov 2021 | INR | 101.6 | 103.9 | 99.5 | 100.2 | 100.2 | -2.75 (-2.67%) | 491,677 |
| 25 Nov 2021 | INR | 105.9 | 106.25 | 102.3 | 102.95 | 102.95 | -2.25 (-2.14%) | 281,947 |
| 24 Nov 2021 | INR | 104 | 106.75 | 103.15 | 105.2 | 105.2 | +0.8 (+0.77%) | 465,315 |
| 23 Nov 2021 | INR | 101.95 | 105.4 | 98.6 | 104.4 | 104.4 | +6 (+6.10%) | 1,205,420 |
| 22 Nov 2021 | INR | 101.95 | 102.25 | 97 | 98.4 | 98.4 | -3.05 (-3.01%) | 1,076,285 |
| 18 Nov 2021 | INR | 106 | 106.7 | 101.25 | 101.45 | 101.45 | -3.9 (-3.70%) | 474,728 |
| 17 Nov 2021 | INR | 105 | 107.7 | 104.5 | 105.35 | 105.35 | -0.2 (-0.19%) | 349,606 |
| 16 Nov 2021 | INR | 109.5 | 110.5 | 105 | 105.55 | 105.55 | -3.95 (-3.61%) | 676,003 |
| 15 Nov 2021 | INR | 109.5 | 111.4 | 108.5 | 109.5 | 109.5 | -0.45 (-0.41%) | 437,009 |
| 12 Nov 2021 | INR | 111.6 | 112.5 | 107.8 | 109.95 | 109.95 | -2.55 (-2.27%) | 591,710 |
| 11 Nov 2021 | INR | 113.95 | 115.75 | 111.5 | 112.5 | 112.5 | -1.2 (-1.06%) | 292,699 |
