| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 99.5 | 102.9 | 95.2 | 96.4 | 96.4 | -1.65 (-1.68%) | 295,385 |
| 23 Dec 2021 | INR | 95.75 | 100 | 93.3 | 98.05 | 98.05 | +3.7 (+3.92%) | 520,116 |
| 22 Dec 2021 | INR | 94.75 | 95.2 | 93.3 | 94.35 | 94.35 | +1.35 (+1.45%) | 57,866 |
| 21 Dec 2021 | INR | 91.35 | 94.85 | 91.35 | 93 | 93 | +1.75 (+1.92%) | 78,509 |
| 20 Dec 2021 | INR | 92 | 94.45 | 90.25 | 91.25 | 91.25 | -4.25 (-4.45%) | 131,641 |
| 17 Dec 2021 | INR | 98.1 | 98.55 | 95.05 | 95.5 | 95.5 | -3.05 (-3.09%) | 103,397 |
| 16 Dec 2021 | INR | 100.7 | 101.6 | 98 | 98.55 | 98.55 | -0.5 (-0.50%) | 120,822 |
| 15 Dec 2021 | INR | 101.9 | 101.9 | 98.4 | 99.05 | 99.05 | -1.95 (-1.93%) | 129,146 |
| 14 Dec 2021 | INR | 102.5 | 104.2 | 99.65 | 101 | 101 | -2.3 (-2.23%) | 162,489 |
| 13 Dec 2021 | INR | 101.4 | 106.8 | 101 | 103.3 | 103.3 | +3.05 (+3.04%) | 319,025 |
| 10 Dec 2021 | INR | 96 | 102 | 96 | 100.25 | 100.25 | +3.4 (+3.51%) | 174,579 |
| 9 Dec 2021 | INR | 96.5 | 97.8 | 95.6 | 96.85 | 96.85 | +0.35 (+0.36%) | 66,355 |
| 8 Dec 2021 | INR | 96.5 | 98.3 | 95.6 | 96.5 | 96.5 | +1.2 (+1.26%) | 101,474 |
| 7 Dec 2021 | INR | 93.9 | 96.55 | 93.2 | 95.3 | 95.3 | +2.7 (+2.92%) | 96,432 |
| 6 Dec 2021 | INR | 94.3 | 94.85 | 92.2 | 92.6 | 92.6 | -1.15 (-1.23%) | 88,810 |
| 3 Dec 2021 | INR | 94.5 | 96.5 | 93 | 93.75 | 93.75 | -0.55 (-0.58%) | 124,951 |
| 2 Dec 2021 | INR | 94.25 | 95 | 93.1 | 94.3 | 94.3 | +0.7 (+0.75%) | 55,122 |
| 1 Dec 2021 | INR | 94 | 95.4 | 90.4 | 93.6 | 93.6 | +0.6 (+0.65%) | 203,003 |
| 30 Nov 2021 | INR | 92.85 | 96.3 | 92.5 | 93 | 93 | +0.95 (+1.03%) | 176,111 |
| 29 Nov 2021 | INR | 95.15 | 98.3 | 90 | 92.05 | 92.05 | -2.45 (-2.59%) | 606,176 |
| 26 Nov 2021 | INR | 98 | 99.5 | 93.15 | 94.5 | 94.5 | -5.15 (-5.17%) | 140,390 |
| 25 Nov 2021 | INR | 99.65 | 101 | 98.6 | 99.65 | 99.65 | -0.05 (-0.05%) | 114,900 |
| 24 Nov 2021 | INR | 100.25 | 101.4 | 99 | 99.7 | 99.7 | +0.15 (+0.15%) | 115,770 |
| 23 Nov 2021 | INR | 99.5 | 101.75 | 94.85 | 99.55 | 99.55 | -0.2 (-0.20%) | 131,299 |
| 22 Nov 2021 | INR | 104 | 104 | 99 | 99.75 | 99.75 | -2.65 (-2.59%) | 139,885 |
| 18 Nov 2021 | INR | 103.4 | 104.9 | 101.9 | 102.4 | 102.4 | +0.05 (+0.05%) | 163,143 |
| 17 Nov 2021 | INR | 102.6 | 103.9 | 102 | 102.35 | 102.35 | -0.8 (-0.78%) | 157,089 |
| 16 Nov 2021 | INR | 105.8 | 105.8 | 102.5 | 103.15 | 103.15 | -1.75 (-1.67%) | 103,250 |
| 15 Nov 2021 | INR | 104.55 | 106.25 | 100 | 104.9 | 104.9 | -1.9 (-1.78%) | 206,384 |
| 12 Nov 2021 | INR | 103.7 | 119.95 | 103.7 | 106.8 | 106.8 | +3.8 (+3.69%) | 1,005,817 |
