| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 109.6 | 109.6 | 106.3 | 107.3 | 107.3 | -1.3 (-1.20%) | 339,970 |
| 23 Dec 2021 | INR | 107.7 | 110.3 | 107.3 | 108.6 | 108.6 | +1.7 (+1.59%) | 335,502 |
| 22 Dec 2021 | INR | 105.8 | 108.5 | 105.6 | 106.9 | 106.9 | +1.9 (+1.81%) | 800,454 |
| 21 Dec 2021 | INR | 104 | 109.8 | 104 | 105 | 105 | +1.7 (+1.65%) | 611,465 |
| 20 Dec 2021 | INR | 105 | 112 | 101.6 | 103.3 | 103.3 | -3.6 (-3.37%) | 438,674 |
| 17 Dec 2021 | INR | 110.4 | 111.3 | 106 | 106.9 | 106.9 | -4.4 (-3.95%) | 614,783 |
| 16 Dec 2021 | INR | 114 | 114 | 111 | 111.3 | 111.3 | -1.5 (-1.33%) | 348,482 |
| 15 Dec 2021 | INR | 114 | 114.4 | 112.6 | 112.8 | 112.8 | -0.6 (-0.53%) | 568,617 |
| 14 Dec 2021 | INR | 115.1 | 116 | 112.6 | 113.4 | 113.4 | -1.8 (-1.56%) | 580,334 |
| 13 Dec 2021 | INR | 117.2 | 117.8 | 114.8 | 115.2 | 115.2 | +0.1 (+0.09%) | 507,208 |
| 10 Dec 2021 | INR | 114.8 | 115.9 | 114.4 | 115.1 | 115.1 | 0.0 (0.0%) | 670,826 |
| 9 Dec 2021 | INR | 116 | 116.9 | 114 | 115.1 | 115.1 | -0.2 (-0.17%) | 666,276 |
| 8 Dec 2021 | INR | 118.1 | 119.4 | 114 | 115.3 | 115.3 | -2.2 (-1.87%) | 729,289 |
| 7 Dec 2021 | INR | 111 | 119.4 | 110.6 | 117.5 | 117.5 | +5.9 (+5.29%) | 1,176,620 |
| 6 Dec 2021 | INR | 113 | 114.4 | 100.2 | 111.6 | 111.6 | -10.6 (-8.67%) | 3,024,805 |
| 3 Dec 2021 | INR | 122.5 | 124.7 | 121.6 | 122.2 | 122.2 | +0.7 (+0.58%) | 457,039 |
| 2 Dec 2021 | INR | 117.7 | 122 | 116.9 | 121.5 | 121.5 | +4.4 (+3.76%) | 378,002 |
| 1 Dec 2021 | INR | 117.8 | 118.8 | 115.6 | 117.1 | 117.1 | +1.1 (+0.95%) | 489,733 |
| 30 Nov 2021 | INR | 120 | 122.8 | 114.6 | 116 | 116 | -3.7 (-3.09%) | 777,613 |
| 29 Nov 2021 | INR | 123 | 125 | 118.4 | 119.7 | 119.7 | -6.8 (-5.38%) | 1,010,359 |
| 26 Nov 2021 | INR | 131.4 | 132.2 | 125.3 | 126.5 | 126.5 | -5.8 (-4.38%) | 631,021 |
| 25 Nov 2021 | INR | 132.8 | 133.6 | 132 | 132.3 | 132.3 | -0.4 (-0.30%) | 240,780 |
| 24 Nov 2021 | INR | 132.6 | 135.8 | 132 | 132.7 | 132.7 | +0.2 (+0.15%) | 584,175 |
| 23 Nov 2021 | INR | 129.5 | 133 | 127.4 | 132.5 | 132.5 | +2.5 (+1.92%) | 442,851 |
| 22 Nov 2021 | INR | 136 | 136 | 128.7 | 130 | 130 | -6.7 (-4.90%) | 603,222 |
| 18 Nov 2021 | INR | 133.9 | 138.8 | 131.8 | 136.7 | 136.7 | +2.8 (+2.09%) | 997,149 |
| 17 Nov 2021 | INR | 132.1 | 138 | 132.1 | 133.9 | 133.9 | +1.1 (+0.83%) | 807,738 |
| 16 Nov 2021 | INR | 133.8 | 135.4 | 131.1 | 132.8 | 132.8 | -0.5 (-0.38%) | 553,233 |
| 15 Nov 2021 | INR | 136.9 | 136.9 | 132.1 | 133.3 | 133.3 | -3 (-2.20%) | 460,373 |
| 12 Nov 2021 | INR | 136.9 | 138.5 | 135.7 | 136.3 | 136.3 | +0.1 (+0.07%) | 448,822 |
