| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 109.4 | 111.6 | 107.35 | 109.65 | 109.65 | -0.75 (-0.68%) | 6,856 |
| 23 Dec 2021 | INR | 111.65 | 113.75 | 109.3 | 110.4 | 110.4 | +0.95 (+0.87%) | 18,461 |
| 22 Dec 2021 | INR | 105 | 111 | 104.05 | 109.45 | 109.45 | +3.9 (+3.69%) | 10,849 |
| 21 Dec 2021 | INR | 106.55 | 108.8 | 104.45 | 105.55 | 105.55 | -0.05 (-0.05%) | 8,003 |
| 20 Dec 2021 | INR | 107.95 | 108.2 | 103.8 | 105.6 | 105.6 | -1.45 (-1.35%) | 11,376 |
| 17 Dec 2021 | INR | 111.6 | 113.85 | 105.65 | 107.05 | 107.05 | -4.55 (-4.08%) | 17,994 |
| 16 Dec 2021 | INR | 114.2 | 116.55 | 109.2 | 111.6 | 111.6 | -2.6 (-2.28%) | 18,835 |
| 15 Dec 2021 | INR | 112.15 | 118 | 111.1 | 114.2 | 114.2 | +0.5 (+0.44%) | 27,712 |
| 14 Dec 2021 | INR | 115.85 | 117.75 | 108.8 | 113.7 | 113.7 | -2.85 (-2.45%) | 31,983 |
| 13 Dec 2021 | INR | 108.2 | 118 | 108.2 | 116.55 | 116.55 | +6.9 (+6.29%) | 49,480 |
| 10 Dec 2021 | INR | 109.8 | 112.35 | 106.5 | 109.65 | 109.65 | +2.65 (+2.48%) | 16,727 |
| 9 Dec 2021 | INR | 110.3 | 113 | 105.85 | 107 | 107 | -3.3 (-2.99%) | 43,029 |
| 8 Dec 2021 | INR | 100.25 | 114.9 | 100.25 | 110.3 | 110.3 | +9.05 (+8.94%) | 61,755 |
| 7 Dec 2021 | INR | 100.9 | 103.6 | 97.85 | 101.25 | 101.25 | +2.05 (+2.07%) | 8,306 |
| 6 Dec 2021 | INR | 104.8 | 104.8 | 97.75 | 99.2 | 99.2 | -3.6 (-3.50%) | 24,388 |
| 3 Dec 2021 | INR | 102.7 | 104.3 | 100.9 | 102.8 | 102.8 | +2.7 (+2.70%) | 20,552 |
| 2 Dec 2021 | INR | 101 | 103 | 95.1 | 100.1 | 100.1 | +1.05 (+1.06%) | 78,495 |
| 1 Dec 2021 | INR | 97.25 | 99.95 | 97.05 | 99.05 | 99.05 | +0.85 (+0.87%) | 12,467 |
| 30 Nov 2021 | INR | 99 | 102 | 96.05 | 98.2 | 98.2 | +0.25 (+0.26%) | 12,709 |
| 29 Nov 2021 | INR | 97.1 | 101.8 | 94.85 | 97.95 | 97.95 | -0.45 (-0.46%) | 11,419 |
| 26 Nov 2021 | INR | 103.05 | 105.7 | 97 | 98.4 | 98.4 | -6.25 (-5.97%) | 14,417 |
| 25 Nov 2021 | INR | 105.5 | 107.5 | 102.2 | 104.65 | 104.65 | -1.7 (-1.60%) | 11,425 |
| 24 Nov 2021 | INR | 104.4 | 109.45 | 103.1 | 106.35 | 106.35 | +3.8 (+3.71%) | 22,170 |
| 23 Nov 2021 | INR | 100.9 | 104.35 | 98 | 102.55 | 102.55 | +4.35 (+4.43%) | 12,246 |
| 22 Nov 2021 | INR | 101.1 | 102.75 | 96.2 | 98.2 | 98.2 | -5.4 (-5.21%) | 23,368 |
| 18 Nov 2021 | INR | 116 | 116 | 101.8 | 103.6 | 103.6 | -3.85 (-3.58%) | 38,086 |
| 17 Nov 2021 | INR | 110 | 110.95 | 106.6 | 107.45 | 107.45 | -0.05 (-0.05%) | 24,001 |
| 16 Nov 2021 | INR | 105 | 112.9 | 105 | 107.5 | 107.5 | -0.7 (-0.65%) | 82,268 |
| 15 Nov 2021 | INR | 121.05 | 123.5 | 108.2 | 108.2 | 108.2 | -12 (-9.98%) | 69,023 |
| 12 Nov 2021 | INR | 120.9 | 123.75 | 117.75 | 120.2 | 120.2 | +1.55 (+1.31%) | 29,884 |
