| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | INR | 119.5 | 120.45 | 117.5 | 118 | 118 | -0.9 (-0.76%) | 423,618 |
| 15 Dec 2021 | INR | 119.2 | 120.8 | 118.45 | 118.9 | 118.9 | -2 (-1.65%) | 422,741 |
| 14 Dec 2021 | INR | 120.05 | 121.8 | 120.05 | 120.9 | 120.9 | -0.95 (-0.78%) | 327,698 |
| 13 Dec 2021 | INR | 123 | 123.7 | 121.5 | 121.85 | 121.85 | -0.6 (-0.49%) | 416,811 |
| 10 Dec 2021 | INR | 122.5 | 123.3 | 122.15 | 122.45 | 122.45 | -1 (-0.81%) | 430,663 |
| 9 Dec 2021 | INR | 124.7 | 124.7 | 122.5 | 123.45 | 123.45 | +4.3 (+3.61%) | 3,090,805 |
| 8 Dec 2021 | INR | 117.4 | 119.6 | 117.4 | 119.15 | 119.15 | +0.8 (+0.68%) | 402,474 |
| 7 Dec 2021 | INR | 117.2 | 119.65 | 117.1 | 118.35 | 118.35 | +1.45 (+1.24%) | 481,342 |
| 6 Dec 2021 | INR | 119.5 | 119.5 | 116.5 | 116.9 | 116.9 | -2.35 (-1.97%) | 473,539 |
| 3 Dec 2021 | INR | 119.5 | 120.75 | 119 | 119.25 | 119.25 | -0.15 (-0.13%) | 425,512 |
| 2 Dec 2021 | INR | 120.3 | 120.6 | 119.1 | 119.4 | 119.4 | -0.3 (-0.25%) | 367,211 |
| 1 Dec 2021 | INR | 117.8 | 121.7 | 116.55 | 119.7 | 119.7 | +2.45 (+2.09%) | 1,306,972 |
| 30 Nov 2021 | INR | 115.65 | 118.45 | 115.3 | 117.25 | 117.25 | +2.85 (+2.49%) | 617,531 |
| 29 Nov 2021 | INR | 117.05 | 117.9 | 112.1 | 114.4 | 114.4 | -4.45 (-3.74%) | 954,179 |
| 26 Nov 2021 | INR | 119.8 | 121.95 | 118 | 118.85 | 118.85 | -2.35 (-1.94%) | 944,740 |
| 25 Nov 2021 | INR | 122.5 | 122.5 | 120.5 | 121.2 | 121.2 | -0.6 (-0.49%) | 425,725 |
| 24 Nov 2021 | INR | 120.5 | 122.05 | 120.05 | 121.8 | 121.8 | +1.9 (+1.58%) | 437,599 |
| 23 Nov 2021 | INR | 118.6 | 121 | 118 | 119.9 | 119.9 | +0.95 (+0.80%) | 577,583 |
| 22 Nov 2021 | INR | 121.7 | 122.2 | 117.5 | 118.95 | 118.95 | -2.25 (-1.86%) | 725,411 |
| 18 Nov 2021 | INR | 123.75 | 124.1 | 120.2 | 121.2 | 121.2 | -2.15 (-1.74%) | 893,331 |
| 17 Nov 2021 | INR | 123.6 | 124.55 | 123 | 123.35 | 123.35 | -0.3 (-0.24%) | 414,477 |
| 16 Nov 2021 | INR | 123.5 | 124.95 | 123.2 | 123.65 | 123.65 | -0.3 (-0.24%) | 523,015 |
| 15 Nov 2021 | INR | 126.35 | 126.65 | 123.45 | 123.95 | 123.95 | -1.8 (-1.43%) | 690,256 |
| 12 Nov 2021 | INR | 128.25 | 129 | 125.2 | 125.75 | 125.75 | -1.1 (-0.87%) | 1,365,849 |
| 11 Nov 2021 | INR | 125 | 127.5 | 124.4 | 126.85 | 126.85 | +1.2 (+0.96%) | 1,086,567 |
| 10 Nov 2021 | INR | 124.95 | 127.5 | 124.6 | 125.65 | 125.65 | +0.7 (+0.56%) | 1,133,791 |
| 9 Nov 2021 | INR | 124.4 | 126.9 | 123.7 | 124.95 | 124.95 | +1.2 (+0.97%) | 1,240,989 |
| 8 Nov 2021 | INR | 124.8 | 125 | 122.4 | 123.75 | 123.75 | 0.0 (0.0%) | 1,004,155 |
