| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 110.75 | 111.5 | 107.9 | 109.75 | 109.75 | +2 (+1.86%) | 6,154 |
| 21 Dec 2021 | INR | 111.25 | 112.75 | 106.45 | 107.75 | 107.75 | -1.7 (-1.55%) | 31,874 |
| 20 Dec 2021 | INR | 112.9 | 113.65 | 105.1 | 109.45 | 109.45 | -4.75 (-4.16%) | 10,521 |
| 17 Dec 2021 | INR | 116 | 118.4 | 112.8 | 114.2 | 114.2 | -2.05 (-1.76%) | 3,974 |
| 16 Dec 2021 | INR | 118.75 | 120 | 115.75 | 116.25 | 116.25 | -1 (-0.85%) | 2,776 |
| 15 Dec 2021 | INR | 117.15 | 118.85 | 115.8 | 117.25 | 117.25 | +0.45 (+0.39%) | 14,842 |
| 14 Dec 2021 | INR | 116.75 | 118 | 116 | 116.8 | 116.8 | -0.05 (-0.04%) | 4,445 |
| 13 Dec 2021 | INR | 114.65 | 117.95 | 112.2 | 116.85 | 116.85 | +3.95 (+3.50%) | 13,888 |
| 10 Dec 2021 | INR | 112.4 | 115.85 | 112.1 | 112.9 | 112.9 | +0.1 (+0.09%) | 5,353 |
| 9 Dec 2021 | INR | 112.65 | 114.5 | 110.95 | 112.8 | 112.8 | +0.4 (+0.36%) | 11,557 |
| 8 Dec 2021 | INR | 115 | 116 | 111.3 | 112.4 | 112.4 | -1.1 (-0.97%) | 20,907 |
| 7 Dec 2021 | INR | 115.55 | 117.95 | 113 | 113.5 | 113.5 | -0.5 (-0.44%) | 13,013 |
| 6 Dec 2021 | INR | 118.85 | 118.85 | 112.2 | 114 | 114 | -5.3 (-4.44%) | 16,077 |
| 3 Dec 2021 | INR | 118.1 | 123 | 117.55 | 119.3 | 119.3 | +1.75 (+1.49%) | 12,832 |
| 2 Dec 2021 | INR | 118.1 | 119.5 | 117.05 | 117.55 | 117.55 | +0.2 (+0.17%) | 4,233 |
| 1 Dec 2021 | INR | 120.95 | 120.95 | 116.1 | 117.35 | 117.35 | +1.35 (+1.16%) | 3,677 |
| 30 Nov 2021 | INR | 117 | 120 | 113.7 | 116 | 116 | -1.35 (-1.15%) | 12,790 |
| 29 Nov 2021 | INR | 121.05 | 121.05 | 113 | 117.35 | 117.35 | -3.8 (-3.14%) | 22,464 |
| 28 Nov 2021 | INR | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 123 | 127.6 | 120.3 | 121.15 | 121.15 | -1.15 (-0.94%) | 13,212 |
| 25 Nov 2021 | INR | 122.85 | 125 | 122.05 | 122.3 | 122.3 | -0.5 (-0.41%) | 2,749 |
| 24 Nov 2021 | INR | 127.8 | 127.8 | 120.15 | 122.8 | 122.8 | -2.15 (-1.72%) | 11,531 |
| 23 Nov 2021 | INR | 118.8 | 126.35 | 114.5 | 124.95 | 124.95 | +8.8 (+7.58%) | 45,117 |
| 22 Nov 2021 | INR | 120.5 | 122.35 | 114.85 | 116.15 | 116.15 | -6.75 (-5.49%) | 15,064 |
| 18 Nov 2021 | INR | 124 | 130 | 118.55 | 122.9 | 122.9 | -1.25 (-1.01%) | 14,165 |
| 17 Nov 2021 | INR | 120.05 | 131.2 | 119.15 | 124.15 | 124.15 | +3.95 (+3.29%) | 24,238 |
| 16 Nov 2021 | INR | 122.9 | 123.3 | 119.5 | 120.2 | 120.2 | -3.25 (-2.63%) | 22,207 |
| 15 Nov 2021 | INR | 128.3 | 130 | 118.75 | 123.45 | 123.45 | -5.4 (-4.19%) | 20,883 |
| 12 Nov 2021 | INR | 131.1 | 134.4 | 126.1 | 128.85 | 128.85 | -3.35 (-2.53%) | 24,792 |
