| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 117.7 | 119 | 117 | 118.35 | 118.35 | +2.15 (+1.85%) | 49,767 |
| 21 Dec 2021 | INR | 115 | 118.15 | 114.55 | 116.2 | 116.2 | +2.3 (+2.02%) | 45,102 |
| 20 Dec 2021 | INR | 120 | 120 | 112.3 | 113.9 | 113.9 | -6.3 (-5.24%) | 54,260 |
| 17 Dec 2021 | INR | 121 | 121.5 | 117.3 | 120.2 | 120.2 | -1.7 (-1.39%) | 112,298 |
| 16 Dec 2021 | INR | 123.25 | 124.2 | 120.3 | 121.9 | 121.9 | -0.5 (-0.41%) | 53,176 |
| 15 Dec 2021 | INR | 121.6 | 124.15 | 121.15 | 122.4 | 122.4 | +0.9 (+0.74%) | 65,272 |
| 14 Dec 2021 | INR | 120.7 | 122.9 | 119.6 | 121.5 | 121.5 | +0.25 (+0.21%) | 55,515 |
| 13 Dec 2021 | INR | 121.45 | 123.3 | 120.2 | 121.25 | 121.25 | +1.55 (+1.29%) | 75,511 |
| 10 Dec 2021 | INR | 119.3 | 121.3 | 118.65 | 119.7 | 119.7 | +0.4 (+0.34%) | 85,633 |
| 9 Dec 2021 | INR | 121.25 | 121.25 | 118.8 | 119.3 | 119.3 | -1 (-0.83%) | 66,395 |
| 8 Dec 2021 | INR | 117 | 120.9 | 116.95 | 120.3 | 120.3 | +4.05 (+3.48%) | 136,930 |
| 7 Dec 2021 | INR | 114.9 | 117 | 114.65 | 116.25 | 116.25 | +1.35 (+1.17%) | 85,068 |
| 6 Dec 2021 | INR | 114.6 | 116.95 | 114.2 | 114.9 | 114.9 | -0.35 (-0.30%) | 104,559 |
| 3 Dec 2021 | INR | 112.6 | 117.35 | 112.6 | 115.25 | 115.25 | +1.35 (+1.19%) | 134,978 |
| 2 Dec 2021 | INR | 116.45 | 116.45 | 112.75 | 113.9 | 113.9 | -1.6 (-1.39%) | 55,166 |
| 1 Dec 2021 | INR | 113.1 | 116.7 | 113.05 | 115.5 | 115.5 | +4.25 (+3.82%) | 106,137 |
| 30 Nov 2021 | INR | 105.7 | 114.85 | 105.65 | 111.25 | 111.25 | +4.85 (+4.56%) | 213,651 |
| 29 Nov 2021 | INR | 107 | 114.7 | 105.7 | 106.4 | 106.4 | -5 (-4.49%) | 227,669 |
| 28 Nov 2021 | INR | 111.4 | 111.4 | 111.4 | 111.4 | 111.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 111.4 | 111.4 | 111.4 | 111.4 | 111.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 115 | 116.25 | 109.6 | 111.4 | 111.4 | -4.55 (-3.92%) | 132,974 |
| 25 Nov 2021 | INR | 114.5 | 117.5 | 114.5 | 115.95 | 115.95 | +1.55 (+1.35%) | 117,340 |
| 24 Nov 2021 | INR | 115.55 | 117.75 | 113.6 | 114.4 | 114.4 | -1.65 (-1.42%) | 73,376 |
| 23 Nov 2021 | INR | 115.1 | 117.85 | 114.05 | 116.05 | 116.05 | +0.95 (+0.83%) | 80,613 |
| 22 Nov 2021 | INR | 115.85 | 116.55 | 114.1 | 115.1 | 115.1 | -1 (-0.86%) | 121,750 |
| 18 Nov 2021 | INR | 124.1 | 124.5 | 114.5 | 116.1 | 116.1 | -6.3 (-5.15%) | 160,467 |
| 17 Nov 2021 | INR | 124.45 | 125.85 | 121.75 | 122.4 | 122.4 | -1.4 (-1.13%) | 104,658 |
| 16 Nov 2021 | INR | 125 | 127.6 | 123.05 | 123.8 | 123.8 | -2.1 (-1.67%) | 114,039 |
| 15 Nov 2021 | INR | 131 | 132.1 | 124.5 | 125.9 | 125.9 | -5 (-3.82%) | 215,901 |
| 12 Nov 2021 | INR | 133 | 135 | 130.25 | 130.9 | 130.9 | -2.15 (-1.62%) | 68,970 |
