| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 118 | 120.75 | 117 | 118.25 | 118.25 | -0.15 (-0.13%) | 21,946 |
| 24 Dec 2021 | INR | 119.15 | 121.85 | 117 | 118.4 | 118.4 | -0.95 (-0.80%) | 19,081 |
| 23 Dec 2021 | INR | 122.95 | 123.45 | 118 | 119.35 | 119.35 | -0.4 (-0.33%) | 26,720 |
| 22 Dec 2021 | INR | 122.45 | 124 | 117.3 | 119.75 | 119.75 | +2.25 (+1.91%) | 44,534 |
| 21 Dec 2021 | INR | 118.95 | 120.3 | 113.35 | 117.5 | 117.5 | +4.25 (+3.75%) | 27,274 |
| 20 Dec 2021 | INR | 118 | 118 | 112.7 | 113.25 | 113.25 | -4.95 (-4.19%) | 29,993 |
| 17 Dec 2021 | INR | 122.8 | 123.15 | 116.6 | 118.2 | 118.2 | -3.9 (-3.19%) | 37,163 |
| 16 Dec 2021 | INR | 125 | 125.05 | 121.2 | 122.1 | 122.1 | -0.65 (-0.53%) | 13,893 |
| 15 Dec 2021 | INR | 124 | 124.9 | 122.45 | 122.75 | 122.75 | -0.25 (-0.20%) | 14,029 |
| 14 Dec 2021 | INR | 125.05 | 125.05 | 122.65 | 123 | 123 | -1.35 (-1.09%) | 32,908 |
| 13 Dec 2021 | INR | 127.8 | 127.8 | 123.05 | 124.35 | 124.35 | -1.25 (-1.00%) | 45,166 |
| 10 Dec 2021 | INR | 127.4 | 127.4 | 124.1 | 125.6 | 125.6 | -0.75 (-0.59%) | 36,880 |
| 9 Dec 2021 | INR | 130.9 | 130.9 | 125.15 | 126.35 | 126.35 | -0.95 (-0.75%) | 47,632 |
| 8 Dec 2021 | INR | 123.9 | 128.5 | 123.1 | 127.3 | 127.3 | +4.35 (+3.54%) | 35,179 |
| 7 Dec 2021 | INR | 124.1 | 124.15 | 120.8 | 122.95 | 122.95 | +0.15 (+0.12%) | 23,694 |
| 6 Dec 2021 | INR | 126 | 126 | 122.1 | 122.8 | 122.8 | -2.2 (-1.76%) | 27,095 |
| 3 Dec 2021 | INR | 125.5 | 126.5 | 122.3 | 125 | 125 | +1 (+0.81%) | 35,095 |
| 2 Dec 2021 | INR | 123.4 | 125.95 | 123.4 | 124 | 124 | +0.6 (+0.49%) | 11,853 |
| 1 Dec 2021 | INR | 123.25 | 128.7 | 121.35 | 123.4 | 123.4 | +0.35 (+0.28%) | 21,631 |
| 30 Nov 2021 | INR | 129.9 | 129.9 | 121.15 | 123.05 | 123.05 | -2.15 (-1.72%) | 20,598 |
| 29 Nov 2021 | INR | 126.25 | 132.85 | 120.1 | 125.2 | 125.2 | +0.9 (+0.72%) | 54,548 |
| 26 Nov 2021 | INR | 125.9 | 130 | 122.7 | 124.3 | 124.3 | -1.5 (-1.19%) | 61,303 |
| 25 Nov 2021 | INR | 126.1 | 127.9 | 124.3 | 125.8 | 125.8 | -0.45 (-0.36%) | 14,345 |
| 24 Nov 2021 | INR | 128.1 | 131.7 | 117.55 | 126.25 | 126.25 | -1.85 (-1.44%) | 43,081 |
| 23 Nov 2021 | INR | 124.05 | 128.9 | 121 | 128.1 | 128.1 | +4.05 (+3.26%) | 18,726 |
| 22 Nov 2021 | INR | 127.5 | 132.6 | 122.6 | 124.05 | 124.05 | -4 (-3.12%) | 37,111 |
| 18 Nov 2021 | INR | 131.7 | 132.45 | 127.5 | 128.05 | 128.05 | -3.25 (-2.48%) | 33,952 |
| 17 Nov 2021 | INR | 134.5 | 135.15 | 131.05 | 131.3 | 131.3 | -2.4 (-1.80%) | 29,290 |
| 16 Nov 2021 | INR | 133 | 134.55 | 129.75 | 133.7 | 133.7 | +2.6 (+1.98%) | 71,269 |
| 15 Nov 2021 | INR | 136 | 137.45 | 130 | 131.1 | 131.1 | -6.95 (-5.03%) | 89,909 |
