| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 126.55 | 127.55 | 123.6 | 124.25 | 124.25 | -2.3 (-1.82%) | 13,682 |
| 23 Dec 2021 | INR | 126.45 | 128.8 | 126 | 126.55 | 126.55 | +0.6 (+0.48%) | 15,219 |
| 22 Dec 2021 | INR | 123.85 | 126.6 | 123.45 | 125.95 | 125.95 | +3.35 (+2.73%) | 21,111 |
| 21 Dec 2021 | INR | 126.4 | 126.55 | 122 | 122.6 | 122.6 | -0.15 (-0.12%) | 22,440 |
| 20 Dec 2021 | INR | 123.45 | 124.6 | 120.2 | 122.75 | 122.75 | -3.85 (-3.04%) | 39,466 |
| 17 Dec 2021 | INR | 129.95 | 130.4 | 125.85 | 126.6 | 126.6 | -3.3 (-2.54%) | 19,178 |
| 16 Dec 2021 | INR | 132.4 | 135 | 129.5 | 129.9 | 129.9 | -2.7 (-2.04%) | 21,321 |
| 15 Dec 2021 | INR | 133 | 134.35 | 131.4 | 132.6 | 132.6 | -0.8 (-0.60%) | 15,362 |
| 14 Dec 2021 | INR | 132.25 | 133.85 | 131.2 | 133.4 | 133.4 | +0.75 (+0.57%) | 18,999 |
| 13 Dec 2021 | INR | 135.9 | 135.9 | 131.7 | 132.65 | 132.65 | -1.05 (-0.79%) | 39,675 |
| 10 Dec 2021 | INR | 134.8 | 134.8 | 132.1 | 133.7 | 133.7 | +0.65 (+0.49%) | 21,783 |
| 9 Dec 2021 | INR | 131 | 134.7 | 130.7 | 133.05 | 133.05 | +1.25 (+0.95%) | 40,133 |
| 8 Dec 2021 | INR | 127.05 | 133.5 | 127.05 | 131.8 | 131.8 | +5.1 (+4.03%) | 72,836 |
| 7 Dec 2021 | INR | 124.8 | 128.6 | 124.8 | 126.7 | 126.7 | +1.5 (+1.20%) | 32,493 |
| 6 Dec 2021 | INR | 127.5 | 127.5 | 124.1 | 125.2 | 125.2 | -0.55 (-0.44%) | 48,688 |
| 3 Dec 2021 | INR | 127 | 128.7 | 125.15 | 125.75 | 125.75 | -0.85 (-0.67%) | 31,450 |
| 2 Dec 2021 | INR | 127 | 127.6 | 125.8 | 126.6 | 126.6 | +0.8 (+0.64%) | 30,701 |
| 1 Dec 2021 | INR | 125.5 | 131.55 | 125.05 | 125.8 | 125.8 | +0.3 (+0.24%) | 59,170 |
| 30 Nov 2021 | INR | 124.05 | 129.7 | 124 | 125.5 | 125.5 | +0.3 (+0.24%) | 22,994 |
| 29 Nov 2021 | INR | 131.9 | 131.9 | 122.85 | 125.2 | 125.2 | -4.85 (-3.73%) | 43,293 |
| 26 Nov 2021 | INR | 133 | 133 | 129.45 | 130.05 | 130.05 | -2.75 (-2.07%) | 32,362 |
| 25 Nov 2021 | INR | 135.3 | 135.8 | 132.5 | 132.8 | 132.8 | -2.25 (-1.67%) | 30,302 |
| 24 Nov 2021 | INR | 133.2 | 137.75 | 132.2 | 135.05 | 135.05 | +2.55 (+1.92%) | 35,127 |
| 23 Nov 2021 | INR | 130.3 | 133.75 | 128.25 | 132.5 | 132.5 | +1.8 (+1.38%) | 37,355 |
| 22 Nov 2021 | INR | 136.9 | 136.9 | 129.25 | 130.7 | 130.7 | -4.65 (-3.44%) | 62,652 |
| 18 Nov 2021 | INR | 138.6 | 139.45 | 134 | 135.35 | 135.35 | -3.25 (-2.34%) | 62,745 |
| 17 Nov 2021 | INR | 142.9 | 143.5 | 136.5 | 138.6 | 138.6 | -4.3 (-3.01%) | 86,957 |
| 16 Nov 2021 | INR | 145.5 | 145.7 | 142.6 | 142.9 | 142.9 | -1.95 (-1.35%) | 23,731 |
| 15 Nov 2021 | INR | 146.9 | 147.75 | 143.85 | 144.85 | 144.85 | -1.25 (-0.86%) | 41,387 |
| 12 Nov 2021 | INR | 146.8 | 147.45 | 145.05 | 146.1 | 146.1 | +2.05 (+1.42%) | 47,179 |
