| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 78.9 | 78.9 | 71.4 | 76.2 | 76.2 | +2.9 (+3.96%) | 81,724 |
| 21 Dec 2021 | INR | 80 | 80 | 72.1 | 73.3 | 73.3 | -5.05 (-6.45%) | 63,465 |
| 20 Dec 2021 | INR | 86.1 | 86.6 | 76.25 | 78.35 | 78.35 | -10.65 (-11.97%) | 50,884 |
| 17 Dec 2021 | INR | 93.9 | 93.9 | 88.4 | 89 | 89 | -2.35 (-2.57%) | 45,689 |
| 16 Dec 2021 | INR | 95.9 | 97.8 | 84.75 | 91.35 | 91.35 | +0.3 (+0.33%) | 201,913 |
| 15 Dec 2021 | INR | 95.45 | 98.55 | 89.3 | 91.05 | 91.05 | -1.3 (-1.41%) | 98,966 |
| 14 Dec 2021 | INR | 95 | 95.55 | 91.6 | 92.35 | 92.35 | -3.95 (-4.10%) | 67,707 |
| 13 Dec 2021 | INR | 104.4 | 104.4 | 94.5 | 96.3 | 96.3 | -7.3 (-7.05%) | 61,179 |
| 10 Dec 2021 | INR | 105.7 | 105.75 | 102 | 103.6 | 103.6 | -0.45 (-0.43%) | 53,293 |
| 9 Dec 2021 | INR | 104.95 | 106.5 | 101.35 | 104.05 | 104.05 | +0.6 (+0.58%) | 36,033 |
| 8 Dec 2021 | INR | 105.1 | 105.8 | 102.35 | 103.45 | 103.45 | -0.65 (-0.62%) | 23,239 |
| 7 Dec 2021 | INR | 107.9 | 109.05 | 103.65 | 104.1 | 104.1 | -1.3 (-1.23%) | 38,826 |
| 6 Dec 2021 | INR | 108.25 | 109.35 | 105 | 105.4 | 105.4 | -2.5 (-2.32%) | 100,890 |
| 3 Dec 2021 | INR | 109.65 | 112.25 | 106.35 | 107.9 | 107.9 | -2.55 (-2.31%) | 43,303 |
| 2 Dec 2021 | INR | 111.4 | 113.75 | 109 | 110.45 | 110.45 | -2.45 (-2.17%) | 29,896 |
| 1 Dec 2021 | INR | 107.2 | 114.8 | 107 | 112.9 | 112.9 | +5.75 (+5.37%) | 74,399 |
| 30 Nov 2021 | INR | 111.5 | 113.15 | 106.25 | 107.15 | 107.15 | -2.8 (-2.55%) | 32,144 |
| 29 Nov 2021 | INR | 116.8 | 116.8 | 107.55 | 109.95 | 109.95 | -4.8 (-4.18%) | 64,501 |
| 28 Nov 2021 | INR | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 117 | 121.8 | 112.9 | 114.75 | 114.75 | -3.55 (-3.00%) | 70,824 |
| 25 Nov 2021 | INR | 120 | 123.25 | 117.3 | 118.3 | 118.3 | -0.05 (-0.04%) | 27,828 |
| 24 Nov 2021 | INR | 121.75 | 124.45 | 116.8 | 118.35 | 118.35 | -2.75 (-2.27%) | 48,941 |
| 23 Nov 2021 | INR | 115.5 | 125.75 | 114.45 | 121.1 | 121.1 | +6.15 (+5.35%) | 126,817 |
| 22 Nov 2021 | INR | 115.2 | 116.5 | 111.9 | 114.95 | 114.95 | +0.95 (+0.83%) | 40,741 |
| 18 Nov 2021 | INR | 112.4 | 118.55 | 106.65 | 114 | 114 | +1.45 (+1.29%) | 160,926 |
| 17 Nov 2021 | INR | 113.5 | 116.55 | 111 | 112.55 | 112.55 | -2.95 (-2.55%) | 42,230 |
| 16 Nov 2021 | INR | 117.4 | 118.8 | 113.5 | 115.5 | 115.5 | -3.65 (-3.06%) | 63,417 |
| 15 Nov 2021 | INR | 127.8 | 129.15 | 115.85 | 119.15 | 119.15 | -6.3 (-5.02%) | 233,068 |
| 12 Nov 2021 | INR | 127.8 | 129.8 | 123.3 | 125.45 | 125.45 | -0.15 (-0.12%) | 67,689 |
