| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 130.7467 | 132.4533 | 129.4 | 131.6 | 98.7 | +0.2 (+0.15%) | 3,030,000 |
| 24 Dec 2021 | INR | 133.4 | 133.4 | 131.0933 | 131.4 | 98.55 | -1.147 (-0.87%) | 4,010,000 |
| 23 Dec 2021 | INR | 130.0933 | 133.2533 | 129.4533 | 132.5467 | 99.41 | +3.347 (+2.59%) | 5,550,000 |
| 22 Dec 2021 | INR | 127.5067 | 129.6 | 126.6 | 129.2 | 96.9 | +2 (+1.57%) | 6,480,000 |
| 21 Dec 2021 | INR | 127.3467 | 129.4533 | 126.5467 | 127.2 | 95.4 | +0.747 (+0.59%) | 4,790,000 |
| 20 Dec 2021 | INR | 129.5467 | 129.9067 | 125.1467 | 126.4533 | 94.84 | -4.84 (-3.69%) | 9,840,000 |
| 17 Dec 2021 | INR | 134.5467 | 134.6 | 129.7067 | 131.2933 | 98.47 | -2.507 (-1.87%) | 15,170,000 |
| 16 Dec 2021 | INR | 135.0533 | 135.9467 | 132.8533 | 133.8 | 100.35 | -1.253 (-0.93%) | 9,330,000 |
| 15 Dec 2021 | INR | 137.2 | 137.5067 | 134.5067 | 135.0533 | 101.29 | -1.8 (-1.32%) | 5,700,000 |
| 14 Dec 2021 | INR | 135.6533 | 137.8 | 135.0933 | 136.8533 | 102.64 | -0.053 (-0.04%) | 8,730,000 |
| 13 Dec 2021 | INR | 136.2533 | 138.7067 | 135.7067 | 136.9067 | 102.6801 | +0.653 (+0.48%) | 10,150,000 |
| 10 Dec 2021 | INR | 135.1467 | 136.9467 | 134.2 | 136.2533 | 102.19 | -0.493 (-0.36%) | 12,160,000 |
| 9 Dec 2021 | INR | 136.5067 | 137.6 | 135.0533 | 136.7467 | 102.5601 | +0.6 (+0.44%) | 10,420,000 |
| 8 Dec 2021 | INR | 135.0533 | 136.5067 | 134.5467 | 136.1467 | 102.1101 | +1.6 (+1.19%) | 10,530,000 |
| 7 Dec 2021 | INR | 133.2533 | 135.4533 | 132.5067 | 134.5467 | 100.9101 | +1.747 (+1.32%) | 12,170,000 |
| 6 Dec 2021 | INR | 132.6 | 134.7467 | 131.7467 | 132.8 | 99.6 | +0.253 (+0.19%) | 9,320,000 |
| 3 Dec 2021 | INR | 133.9067 | 135.2533 | 132.0933 | 132.5467 | 99.41 | -1.96 (-1.46%) | 16,720,000 |
| 2 Dec 2021 | INR | 134.6 | 136.4533 | 133.5467 | 134.5067 | 100.8801 | +0.053 (+0.04%) | 8,190,000 |
| 1 Dec 2021 | INR | 135.8 | 136.5467 | 133.2933 | 134.4533 | 100.84 | -0.093 (-0.07%) | 5,770,000 |
| 30 Nov 2021 | INR | 130 | 141.4 | 127.8533 | 134.5467 | 100.9101 | +5.64 (+4.38%) | 148,770,000 |
| 29 Nov 2021 | INR | 129.6 | 131 | 126.1467 | 128.9067 | 96.68 | -1.147 (-0.88%) | 6,850,000 |
| 26 Nov 2021 | INR | 132.5067 | 132.9067 | 129.4 | 130.0533 | 97.54 | -3.653 (-2.73%) | 10,450,000 |
| 25 Nov 2021 | INR | 134.6 | 134.8 | 131.6533 | 133.7067 | 100.2801 | -0.947 (-0.70%) | 6,370,000 |
| 24 Nov 2021 | INR | 136.0933 | 136.8 | 134 | 134.6533 | 100.99 | -0.4 (-0.30%) | 7,750,000 |
| 23 Nov 2021 | INR | 132.9067 | 136.6533 | 132.1467 | 135.0533 | 101.29 | +1.653 (+1.24%) | 8,810,000 |
| 22 Nov 2021 | INR | 136.7467 | 136.9467 | 132.4533 | 133.4 | 100.05 | -2.853 (-2.09%) | 10,630,000 |
| 18 Nov 2021 | INR | 138.8 | 139.4 | 136.0933 | 136.2533 | 102.19 | -2.147 (-1.55%) | 4,690,000 |
| 17 Nov 2021 | INR | 140 | 142.2533 | 138.0933 | 138.4 | 103.8 | -1.6 (-1.14%) | 5,780,000 |
| 16 Nov 2021 | INR | 142.5067 | 142.7067 | 139.4 | 140 | 105 | -2.093 (-1.47%) | 7,740,000 |
| 15 Nov 2021 | INR | 145.9067 | 145.9067 | 141.8 | 142.0933 | 106.57 | -3.56 (-2.44%) | 6,110,000 |
