| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 78.9 | 82 | 75.9 | 76.45 | 76.45 | -2.3 (-2.92%) | 768,438 |
| 23 Dec 2021 | INR | 76.7 | 82.15 | 75.2 | 78.75 | 78.75 | +2.55 (+3.35%) | 550,703 |
| 22 Dec 2021 | INR | 73 | 77.9 | 71.1 | 76.2 | 76.2 | +2.95 (+4.03%) | 608,871 |
| 21 Dec 2021 | INR | 79 | 79.9 | 72.35 | 73.25 | 73.25 | -4.75 (-6.09%) | 557,219 |
| 20 Dec 2021 | INR | 86.7 | 86.7 | 76.35 | 78 | 78 | -11.25 (-12.61%) | 511,899 |
| 17 Dec 2021 | INR | 93.7 | 93.7 | 88.1 | 89.25 | 89.25 | -1.35 (-1.49%) | 316,878 |
| 16 Dec 2021 | INR | 94 | 98.25 | 84.55 | 90.6 | 90.6 | -0.1 (-0.11%) | 2,040,517 |
| 15 Dec 2021 | INR | 93 | 98.5 | 89 | 90.7 | 90.7 | -2.3 (-2.47%) | 786,143 |
| 14 Dec 2021 | INR | 94.8 | 96.7 | 91.55 | 93 | 93 | -2.85 (-2.97%) | 450,426 |
| 13 Dec 2021 | INR | 104.35 | 104.35 | 94 | 95.85 | 95.85 | -7.6 (-7.35%) | 884,084 |
| 10 Dec 2021 | INR | 104.8 | 105.55 | 101.9 | 103.45 | 103.45 | -0.65 (-0.62%) | 738,797 |
| 9 Dec 2021 | INR | 104.65 | 106.65 | 101.3 | 104.1 | 104.1 | +0.4 (+0.39%) | 1,125,425 |
| 8 Dec 2021 | INR | 105.3 | 105.9 | 102.05 | 103.7 | 103.7 | -0.3 (-0.29%) | 340,610 |
| 7 Dec 2021 | INR | 107.4 | 109.1 | 103.4 | 104 | 104 | -1.55 (-1.47%) | 618,450 |
| 6 Dec 2021 | INR | 108.9 | 109.8 | 105.05 | 105.55 | 105.55 | -2.05 (-1.91%) | 493,963 |
| 3 Dec 2021 | INR | 110.1 | 112.4 | 106.25 | 107.6 | 107.6 | -2.85 (-2.58%) | 566,299 |
| 2 Dec 2021 | INR | 111.5 | 114 | 108.55 | 110.45 | 110.45 | -2.35 (-2.08%) | 438,534 |
| 1 Dec 2021 | INR | 107.5 | 115 | 107 | 112.8 | 112.8 | +5.55 (+5.17%) | 793,796 |
| 30 Nov 2021 | INR | 110.7 | 113.5 | 106.05 | 107.25 | 107.25 | -3 (-2.72%) | 432,480 |
| 29 Nov 2021 | INR | 114.5 | 116.6 | 107.4 | 110.25 | 110.25 | -4.45 (-3.88%) | 795,048 |
| 26 Nov 2021 | INR | 117 | 122.05 | 113.05 | 114.7 | 114.7 | -3.7 (-3.13%) | 560,514 |
| 25 Nov 2021 | INR | 119.95 | 123.3 | 117.2 | 118.4 | 118.4 | -0.65 (-0.55%) | 257,090 |
| 24 Nov 2021 | INR | 121.7 | 124.9 | 117.05 | 119.05 | 119.05 | -2.05 (-1.69%) | 491,001 |
| 23 Nov 2021 | INR | 115.2 | 125.8 | 114.25 | 121.1 | 121.1 | +5.9 (+5.12%) | 789,502 |
| 22 Nov 2021 | INR | 114.4 | 117.2 | 111.7 | 115.2 | 115.2 | +0.3 (+0.26%) | 243,552 |
| 18 Nov 2021 | INR | 111.85 | 118.65 | 106.5 | 114.9 | 114.9 | +2.9 (+2.59%) | 631,342 |
| 17 Nov 2021 | INR | 114.45 | 116.6 | 110.9 | 112 | 112 | -3.4 (-2.95%) | 576,010 |
| 16 Nov 2021 | INR | 117.7 | 119 | 113.35 | 115.4 | 115.4 | -4.15 (-3.47%) | 633,791 |
| 15 Nov 2021 | INR | 126.7 | 127.6 | 115.95 | 119.55 | 119.55 | -5.6 (-4.47%) | 1,055,100 |
| 12 Nov 2021 | INR | 127 | 129.9 | 123.05 | 125.15 | 125.15 | -1.45 (-1.15%) | 712,664 |
