| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 114.85 | 115.7 | 113.2 | 114 | 114 | 0.0 (0.0%) | 270,191 |
| 27 Dec 2021 | INR | 112.85 | 114.6 | 111.1 | 114 | 114 | +1.15 (+1.02%) | 543,106 |
| 24 Dec 2021 | INR | 115.1 | 115.85 | 111.8 | 112.85 | 112.85 | -2.1 (-1.83%) | 452,237 |
| 23 Dec 2021 | INR | 116.85 | 116.9 | 114.1 | 114.95 | 114.95 | -1.1 (-0.95%) | 601,416 |
| 22 Dec 2021 | INR | 112 | 116.75 | 111.8 | 116.05 | 116.05 | +5.75 (+5.21%) | 857,535 |
| 21 Dec 2021 | INR | 111.05 | 114.8 | 108.6 | 110.3 | 110.3 | -0.7 (-0.63%) | 607,025 |
| 20 Dec 2021 | INR | 118.4 | 118.4 | 107.3 | 111 | 111 | -7.45 (-6.29%) | 1,217,979 |
| 17 Dec 2021 | INR | 122.35 | 123.8 | 117 | 118.45 | 118.45 | -5.55 (-4.48%) | 780,990 |
| 16 Dec 2021 | INR | 124.6 | 126 | 121 | 124 | 124 | +0.65 (+0.53%) | 862,760 |
| 15 Dec 2021 | INR | 126.5 | 127.1 | 122.5 | 123.35 | 123.35 | -2.25 (-1.79%) | 729,484 |
| 14 Dec 2021 | INR | 123.5 | 127.8 | 120.1 | 125.6 | 125.6 | +3.1 (+2.53%) | 952,827 |
| 13 Dec 2021 | INR | 129.75 | 131.25 | 119.65 | 122.5 | 122.5 | -3.7 (-2.93%) | 1,659,759 |
| 10 Dec 2021 | INR | 120.1 | 128 | 120.1 | 126.2 | 126.2 | +6.15 (+5.12%) | 2,368,789 |
| 9 Dec 2021 | INR | 119.85 | 123.65 | 119.05 | 120.05 | 120.05 | +1 (+0.84%) | 647,042 |
| 8 Dec 2021 | INR | 119.3 | 121.65 | 118.3 | 119.05 | 119.05 | +0.8 (+0.68%) | 901,293 |
| 7 Dec 2021 | INR | 115 | 119.3 | 115 | 118.25 | 118.25 | +3.85 (+3.37%) | 689,515 |
| 6 Dec 2021 | INR | 118.1 | 121.65 | 111.95 | 114.4 | 114.4 | -2.25 (-1.93%) | 845,113 |
| 3 Dec 2021 | INR | 119.6 | 120 | 115.4 | 116.65 | 116.65 | -2.5 (-2.10%) | 623,304 |
| 2 Dec 2021 | INR | 114.9 | 119.85 | 113.95 | 119.15 | 119.15 | +5.25 (+4.61%) | 1,765,341 |
| 1 Dec 2021 | INR | 112 | 115 | 112 | 113.9 | 113.9 | +1.85 (+1.65%) | 493,453 |
| 30 Nov 2021 | INR | 110 | 115.8 | 110 | 112.05 | 112.05 | +1.5 (+1.36%) | 1,103,057 |
| 29 Nov 2021 | INR | 115 | 115.45 | 106.75 | 110.55 | 110.55 | -4.9 (-4.24%) | 1,231,945 |
| 26 Nov 2021 | INR | 119.65 | 122 | 114 | 115.45 | 115.45 | -6.6 (-5.41%) | 1,179,152 |
| 25 Nov 2021 | INR | 117.8 | 122.9 | 115.7 | 122.05 | 122.05 | +4 (+3.39%) | 1,631,504 |
| 24 Nov 2021 | INR | 114.25 | 126.75 | 113.5 | 118.05 | 118.05 | +3.8 (+3.33%) | 3,972,147 |
| 23 Nov 2021 | INR | 110 | 117 | 108.85 | 114.25 | 114.25 | +3.75 (+3.39%) | 1,481,368 |
| 22 Nov 2021 | INR | 123.35 | 124 | 108 | 110.5 | 110.5 | -12.35 (-10.05%) | 1,685,444 |
| 18 Nov 2021 | INR | 124.6 | 124.6 | 117 | 122.85 | 122.85 | +1.55 (+1.28%) | 2,220,360 |
| 17 Nov 2021 | INR | 113.5 | 124.2 | 112.95 | 121.3 | 121.3 | +7.8 (+6.87%) | 2,796,721 |
| 16 Nov 2021 | INR | 113.25 | 115.8 | 113 | 113.5 | 113.5 | +0.25 (+0.22%) | 550,939 |
