| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | INR | 110.1 | 113.45 | 110.05 | 110.9 | 110.9 | -0.1 (-0.09%) | 205,269 |
| 28 Dec 2021 | INR | 114 | 118.8 | 107.6 | 111 | 111 | -2.65 (-2.33%) | 636,022 |
| 27 Dec 2021 | INR | 109.3 | 117 | 107.4 | 113.65 | 113.65 | +4.35 (+3.98%) | 1,020,292 |
| 24 Dec 2021 | INR | 107.15 | 111.75 | 106.4 | 109.3 | 109.3 | +2.15 (+2.01%) | 237,485 |
| 23 Dec 2021 | INR | 110.25 | 110.25 | 106.85 | 107.15 | 107.15 | -2.15 (-1.97%) | 98,395 |
| 22 Dec 2021 | INR | 106.05 | 111.75 | 106 | 109.3 | 109.3 | +3.1 (+2.92%) | 248,421 |
| 21 Dec 2021 | INR | 104.2 | 109 | 104.2 | 106.2 | 106.2 | +1.35 (+1.29%) | 161,093 |
| 20 Dec 2021 | INR | 105.1 | 106 | 104.3 | 104.85 | 104.85 | -0.25 (-0.24%) | 242,532 |
| 17 Dec 2021 | INR | 106.3 | 107.65 | 105 | 105.1 | 105.1 | -1.2 (-1.13%) | 95,269 |
| 16 Dec 2021 | INR | 108.85 | 108.85 | 105.3 | 106.3 | 106.3 | -0.65 (-0.61%) | 134,067 |
| 15 Dec 2021 | INR | 108.95 | 109.5 | 106.35 | 106.95 | 106.95 | -2 (-1.84%) | 125,985 |
| 14 Dec 2021 | INR | 108 | 109.5 | 106.9 | 108.95 | 108.95 | +2.05 (+1.92%) | 134,080 |
| 13 Dec 2021 | INR | 109 | 109.65 | 106.3 | 106.9 | 106.9 | -1.75 (-1.61%) | 77,311 |
| 10 Dec 2021 | INR | 106 | 109.8 | 105.75 | 108.65 | 108.65 | +2.15 (+2.02%) | 158,753 |
| 9 Dec 2021 | INR | 107.5 | 107.9 | 105.65 | 106.5 | 106.5 | -0.05 (-0.05%) | 61,792 |
| 8 Dec 2021 | INR | 107.8 | 107.8 | 105 | 106.55 | 106.55 | +0.05 (+0.05%) | 100,003 |
| 7 Dec 2021 | INR | 105 | 109.45 | 102.6 | 106.5 | 106.5 | +3.9 (+3.80%) | 199,799 |
| 6 Dec 2021 | INR | 104.5 | 105.6 | 102.35 | 102.6 | 102.6 | -1.1 (-1.06%) | 107,864 |
| 3 Dec 2021 | INR | 105.75 | 107.95 | 103.1 | 103.7 | 103.7 | -1.5 (-1.43%) | 132,827 |
| 2 Dec 2021 | INR | 101.65 | 105.85 | 101.3 | 105.2 | 105.2 | +3.65 (+3.59%) | 139,322 |
| 1 Dec 2021 | INR | 103.5 | 104.6 | 101 | 101.55 | 101.55 | -0.45 (-0.44%) | 67,718 |
| 30 Nov 2021 | INR | 103 | 108.6 | 96.2 | 102 | 102 | 0.0 (0.0%) | 242,729 |
| 29 Nov 2021 | INR | 104 | 104.55 | 95.85 | 102 | 102 | -3.35 (-3.18%) | 194,347 |
| 26 Nov 2021 | INR | 107.5 | 107.5 | 105.05 | 105.35 | 105.35 | -2.8 (-2.59%) | 130,605 |
| 25 Nov 2021 | INR | 109.35 | 110.65 | 105.9 | 108.15 | 108.15 | +0.1 (+0.09%) | 274,598 |
| 24 Nov 2021 | INR | 112 | 115.5 | 107.3 | 108.05 | 108.05 | -3.55 (-3.18%) | 636,559 |
| 23 Nov 2021 | INR | 110 | 113.7 | 109 | 111.6 | 111.6 | +0.55 (+0.50%) | 474,889 |
| 22 Nov 2021 | INR | 105 | 115.55 | 104.95 | 111.05 | 111.05 | +5.15 (+4.86%) | 1,184,260 |
| 18 Nov 2021 | INR | 111 | 111.7 | 104.5 | 105.9 | 105.9 | -3.9 (-3.55%) | 520,613 |
| 17 Nov 2021 | INR | 107.45 | 113.7 | 105.6 | 109.8 | 109.8 | +3 (+2.81%) | 1,542,830 |
