| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 109.5 | 113.1 | 109 | 111.8 | 111.8 | +4.05 (+3.76%) | 28,319 |
| 21 Dec 2021 | INR | 98.55 | 108.25 | 97.95 | 107.75 | 107.75 | +4.65 (+4.51%) | 88,462 |
| 20 Dec 2021 | INR | 106 | 110 | 103.1 | 103.1 | 103.1 | -5.4 (-4.98%) | 12,680 |
| 17 Dec 2021 | INR | 114 | 114.2 | 107.4 | 108.5 | 108.5 | -4.55 (-4.02%) | 84,796 |
| 16 Dec 2021 | INR | 111 | 118 | 108.45 | 113.05 | 113.05 | -1.1 (-0.96%) | 65,775 |
| 15 Dec 2021 | INR | 115 | 118 | 113 | 114.15 | 114.15 | -4.4 (-3.71%) | 36,313 |
| 14 Dec 2021 | INR | 117.7 | 118.85 | 108.55 | 118.55 | 118.55 | +5.35 (+4.73%) | 56,352 |
| 13 Dec 2021 | INR | 118.8 | 120 | 113.05 | 113.2 | 113.2 | -5.75 (-4.83%) | 36,206 |
| 10 Dec 2021 | INR | 118 | 120.5 | 117.8 | 118.95 | 118.95 | +0.3 (+0.25%) | 25,280 |
| 9 Dec 2021 | INR | 121.95 | 122.45 | 118.2 | 118.65 | 118.65 | -1.55 (-1.29%) | 29,614 |
| 8 Dec 2021 | INR | 122 | 123.15 | 118.25 | 120.2 | 120.2 | +1.05 (+0.88%) | 125,980 |
| 7 Dec 2021 | INR | 127.9 | 129.8 | 118.05 | 119.15 | 119.15 | -4.8 (-3.87%) | 582,084 |
| 6 Dec 2021 | INR | 123.8 | 123.95 | 119 | 123.95 | 123.95 | +5.9 (+5.00%) | 91,384 |
| 6 Dec 2021 |
|
|||||||
| 3 Dec 2021 | INR | 245 | 246.8 | 231 | 236.1 | 118.05 | -1.8 (-0.76%) | 70,538 |
| 2 Dec 2021 | INR | 243.7 | 243.7 | 222.15 | 237.9 | 118.95 | +4.1 (+1.75%) | 151,909 |
| 1 Dec 2021 | INR | 255 | 257.6 | 233.1 | 233.8 | 116.9 | -11.55 (-4.71%) | 185,464 |
| 30 Nov 2021 | INR | 233.6 | 245.35 | 230 | 245.35 | 122.675 | +22.3 (+10.00%) | 48,178 |
| 29 Nov 2021 | INR | 209.25 | 223.05 | 202 | 223.05 | 111.525 | +20.25 (+9.99%) | 62,214 |
| 28 Nov 2021 | INR | 202.8 | 202.8 | 202.8 | 202.8 | 101.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 202.8 | 202.8 | 202.8 | 202.8 | 101.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 204.6 | 205 | 198 | 202.8 | 101.4 | +2.25 (+1.12%) | 32,117 |
| 25 Nov 2021 | INR | 197.7 | 204.8 | 193 | 200.55 | 100.275 | +7.8 (+4.05%) | 34,053 |
| 24 Nov 2021 | INR | 199.5 | 199.5 | 188.85 | 192.75 | 96.375 | -2.5 (-1.28%) | 19,363 |
| 23 Nov 2021 | INR | 201.55 | 202 | 180 | 195.25 | 97.625 | -3.75 (-1.88%) | 14,802 |
| 22 Nov 2021 | INR | 202.95 | 204.9 | 197 | 199 | 99.5 | +3.9 (+2.00%) | 22,184 |
| 18 Nov 2021 | INR | 197 | 205 | 191 | 195.1 | 97.55 | +4.5 (+2.36%) | 22,193 |
| 17 Nov 2021 | INR | 196 | 204.4 | 188 | 190.6 | 95.3 | -5.65 (-2.88%) | 6,662 |
| 16 Nov 2021 | INR | 207.5 | 207.5 | 195 | 196.25 | 98.125 | -0.55 (-0.28%) | 11,670 |
| 15 Nov 2021 | INR | 190 | 200 | 185 | 196.8 | 98.4 | +9.75 (+5.21%) | 50,612 |
| 12 Nov 2021 | INR | 187.95 | 190 | 177.05 | 187.05 | 93.525 | +6.9 (+3.83%) | 10,810 |
