| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 111.06 | 114.99 | 109.5 | 112.11 | 37.37 | +0.15 (+0.13%) | 136,593 |
| 23 Dec 2021 | INR | 116.01 | 116.91 | 110.49 | 111.96 | 37.32 | -3.99 (-3.44%) | 256,161 |
| 22 Dec 2021 | INR | 111.75 | 117 | 111 | 115.95 | 38.65 | +4.86 (+4.37%) | 440,334 |
| 21 Dec 2021 | INR | 112.89 | 119.01 | 103.59 | 111.09 | 37.03 | -1.11 (-0.99%) | 1,004,313 |
| 20 Dec 2021 | INR | 117.99 | 119.01 | 111 | 112.2 | 37.4 | -4.59 (-3.93%) | 647,262 |
| 17 Dec 2021 | INR | 119.49 | 123.09 | 113.1 | 116.79 | 38.93 | -2.82 (-2.36%) | 690,462 |
| 16 Dec 2021 | INR | 123.09 | 124.8 | 117.6 | 119.61 | 39.87 | -3.93 (-3.18%) | 956,442 |
| 15 Dec 2021 | INR | 123.39 | 125.91 | 115.35 | 123.54 | 41.18 | +3.24 (+2.69%) | 1,699,236 |
| 14 Dec 2021 | INR | 108 | 120.69 | 107.25 | 120.3 | 40.1 | +10.56 (+9.62%) | 2,472,699 |
| 13 Dec 2021 | INR | 105.99 | 113.94 | 104.79 | 109.74 | 36.58 | +4.29 (+4.07%) | 766,812 |
| 10 Dec 2021 | INR | 108.45 | 108.45 | 102.99 | 105.45 | 35.15 | -2.01 (-1.87%) | 356,949 |
| 9 Dec 2021 | INR | 112.44 | 112.5 | 106.5 | 107.46 | 35.82 | -0.93 (-0.86%) | 240,198 |
| 8 Dec 2021 | INR | 111.99 | 115.14 | 107.04 | 108.39 | 36.13 | -2.16 (-1.95%) | 1,000,347 |
| 7 Dec 2021 | INR | 101.49 | 110.61 | 95.94 | 110.55 | 36.85 | +9.99 (+9.93%) | 7,941,210 |
| 6 Dec 2021 | INR | 99.99 | 101.85 | 94.89 | 100.56 | 33.52 | +0.72 (+0.72%) | 1,463,568 |
| 3 Dec 2021 | INR | 99.36 | 101.19 | 98.01 | 99.84 | 33.28 | +1.8 (+1.84%) | 930,651 |
| 2 Dec 2021 | INR | 95.79 | 99.66 | 95.1 | 98.04 | 32.68 | +2.88 (+3.03%) | 812,154 |
| 1 Dec 2021 | INR | 94.5 | 95.16 | 90.54 | 95.16 | 31.72 | +4.5 (+4.96%) | 1,246,944 |
| 30 Nov 2021 | INR | 91.14 | 91.14 | 86.04 | 90.66 | 30.22 | +3.81 (+4.39%) | 1,394,757 |
| 29 Nov 2021 | INR | 89.94 | 89.94 | 86.01 | 86.85 | 28.95 | -0.45 (-0.52%) | 1,290,903 |
| 26 Nov 2021 | INR | 86.01 | 89.01 | 86.01 | 87.3 | 29.1 | +0.96 (+1.11%) | 1,401,603 |
| 25 Nov 2021 | INR | 83.91 | 86.34 | 82.56 | 86.34 | 28.78 | +4.08 (+4.96%) | 1,445,832 |
| 24 Nov 2021 | INR | 87.99 | 88.14 | 81.99 | 82.26 | 27.42 | -4.05 (-4.69%) | 3,638,148 |
| 23 Nov 2021 | INR | 81.99 | 86.31 | 81.24 | 86.31 | 28.77 | +4.11 (+5.00%) | 732,960 |
| 22 Nov 2021 | INR | 85.05 | 86.4 | 80.79 | 82.2 | 27.4 | -2.85 (-3.35%) | 424,758 |
| 18 Nov 2021 | INR | 91.5 | 91.5 | 84 | 85.05 | 28.35 | -3.06 (-3.47%) | 172,458 |
| 17 Nov 2021 | INR | 87.99 | 91.89 | 87.09 | 88.11 | 29.37 | -1.14 (-1.28%) | 219,888 |
| 16 Nov 2021 | INR | 86.01 | 90 | 83.16 | 89.25 | 29.75 | +3.45 (+4.02%) | 385,761 |
| 15 Nov 2021 | INR | 89.4 | 90.21 | 83.19 | 85.8 | 28.6 | -0.3 (-0.35%) | 548,025 |
| 12 Nov 2021 | INR | 83.01 | 86.46 | 82.44 | 86.1 | 28.7 | +2.1 (+2.50%) | 397,809 |
