| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 113.15 | 116.6 | 112.6 | 115.75 | 115.75 | +0.95 (+0.83%) | 26,336 |
| 24 Dec 2021 | INR | 118.4 | 118.4 | 113.5 | 114.8 | 114.8 | -1.4 (-1.20%) | 27,099 |
| 23 Dec 2021 | INR | 114.5 | 116.85 | 113.45 | 116.2 | 116.2 | +3.6 (+3.20%) | 26,781 |
| 22 Dec 2021 | INR | 108.1 | 113.45 | 108.1 | 112.6 | 112.6 | +1.45 (+1.30%) | 25,170 |
| 21 Dec 2021 | INR | 114.8 | 115.45 | 109.6 | 111.15 | 111.15 | -0.1 (-0.09%) | 26,862 |
| 20 Dec 2021 | INR | 117.1 | 117.1 | 111.25 | 111.25 | 111.25 | -5.85 (-5.00%) | 20,837 |
| 17 Dec 2021 | INR | 122 | 123.55 | 116.85 | 117.1 | 117.1 | -2.2 (-1.84%) | 73,065 |
| 16 Dec 2021 | INR | 119.65 | 120.85 | 118.1 | 119.3 | 119.3 | +0.35 (+0.29%) | 24,262 |
| 15 Dec 2021 | INR | 119.95 | 120.35 | 117.85 | 118.95 | 118.95 | +0.4 (+0.34%) | 37,148 |
| 14 Dec 2021 | INR | 119.6 | 119.6 | 117 | 118.55 | 118.55 | -0.05 (-0.04%) | 22,812 |
| 13 Dec 2021 | INR | 119.8 | 119.8 | 115.55 | 118.6 | 118.6 | +0.9 (+0.76%) | 45,386 |
| 10 Dec 2021 | INR | 118.9 | 119.8 | 113.2 | 117.7 | 117.7 | -1.05 (-0.88%) | 36,115 |
| 9 Dec 2021 | INR | 118.7 | 121 | 117.2 | 118.75 | 118.75 | +0.65 (+0.55%) | 37,650 |
| 8 Dec 2021 | INR | 115.85 | 119.55 | 115.85 | 118.1 | 118.1 | +2.3 (+1.99%) | 69,566 |
| 7 Dec 2021 | INR | 113.55 | 116.2 | 113.55 | 115.8 | 115.8 | +2.9 (+2.57%) | 29,804 |
| 6 Dec 2021 | INR | 116.5 | 117.15 | 112.55 | 112.9 | 112.9 | -2.1 (-1.83%) | 32,138 |
| 3 Dec 2021 | INR | 115.9 | 118.8 | 113.05 | 115 | 115 | -0.35 (-0.30%) | 73,953 |
| 2 Dec 2021 | INR | 113.5 | 115.95 | 109.2 | 115.35 | 115.35 | +4.8 (+4.34%) | 30,544 |
| 1 Dec 2021 | INR | 112.85 | 112.85 | 108.3 | 110.55 | 110.55 | +1.55 (+1.42%) | 23,987 |
| 30 Nov 2021 | INR | 113.7 | 113.7 | 108 | 109 | 109 | -0.75 (-0.68%) | 44,048 |
| 29 Nov 2021 | INR | 110 | 111.95 | 106.5 | 109.75 | 109.75 | -2.35 (-2.10%) | 67,892 |
| 26 Nov 2021 | INR | 115.6 | 115.6 | 111.15 | 112.1 | 112.1 | -3.8 (-3.28%) | 61,221 |
| 25 Nov 2021 | INR | 116.1 | 117.75 | 114.25 | 115.9 | 115.9 | +0.35 (+0.30%) | 44,782 |
| 24 Nov 2021 | INR | 111 | 116.25 | 111 | 115.55 | 115.55 | +4.8 (+4.33%) | 103,640 |
| 23 Nov 2021 | INR | 108.8 | 114.3 | 107.15 | 110.75 | 110.75 | +1.05 (+0.96%) | 108,369 |
| 22 Nov 2021 | INR | 112.1 | 114.4 | 109.65 | 109.7 | 109.7 | -5.7 (-4.94%) | 170,804 |
| 18 Nov 2021 | INR | 122.9 | 122.95 | 115.3 | 115.4 | 115.4 | -5.95 (-4.90%) | 104,507 |
| 17 Nov 2021 | INR | 124 | 128.6 | 119.6 | 121.35 | 121.35 | -2.55 (-2.06%) | 58,084 |
| 16 Nov 2021 | INR | 121.1 | 131.2 | 120.6 | 123.9 | 123.9 | -2.4 (-1.90%) | 163,251 |
| 15 Nov 2021 | INR | 132.9 | 132.9 | 126.3 | 126.3 | 126.3 | -6.6 (-4.97%) | 93,555 |
