| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 101.9 | 105.8 | 101.9 | 104.05 | 104.05 | +2.4 (+2.36%) | 240,707 |
| 22 Dec 2021 | INR | 101.4 | 102.75 | 101 | 101.65 | 101.65 | +1.15 (+1.14%) | 152,678 |
| 21 Dec 2021 | INR | 100.7 | 101.7 | 98.7 | 100.5 | 100.5 | +2.65 (+2.71%) | 252,240 |
| 20 Dec 2021 | INR | 102 | 102 | 96 | 97.85 | 97.85 | -4.5 (-4.40%) | 393,355 |
| 17 Dec 2021 | INR | 106.7 | 106.7 | 102 | 102.35 | 102.35 | -3.55 (-3.35%) | 236,234 |
| 16 Dec 2021 | INR | 109.9 | 109.9 | 105.5 | 105.9 | 105.9 | -2.65 (-2.44%) | 258,089 |
| 15 Dec 2021 | INR | 109 | 113.8 | 106.95 | 108.55 | 108.55 | +2.85 (+2.70%) | 1,348,128 |
| 14 Dec 2021 | INR | 106.3 | 106.7 | 104.5 | 105.7 | 105.7 | -0.55 (-0.52%) | 160,095 |
| 13 Dec 2021 | INR | 106.95 | 109.6 | 105.9 | 106.25 | 106.25 | +0.05 (+0.05%) | 329,012 |
| 10 Dec 2021 | INR | 105.65 | 106.8 | 104.95 | 106.2 | 106.2 | +0.95 (+0.90%) | 202,673 |
| 9 Dec 2021 | INR | 106 | 106.8 | 104.05 | 105.25 | 105.25 | +0.2 (+0.19%) | 165,908 |
| 8 Dec 2021 | INR | 105.6 | 106.4 | 104.25 | 105.05 | 105.05 | +1.2 (+1.16%) | 295,640 |
| 7 Dec 2021 | INR | 103 | 104.9 | 101.4 | 103.85 | 103.85 | +2.65 (+2.62%) | 300,489 |
| 6 Dec 2021 | INR | 103.25 | 104.65 | 100.5 | 101.2 | 101.2 | -2.95 (-2.83%) | 268,308 |
| 3 Dec 2021 | INR | 102.25 | 106.15 | 101.8 | 104.15 | 104.15 | +1.85 (+1.81%) | 508,180 |
| 2 Dec 2021 | INR | 100.1 | 103 | 99.45 | 102.3 | 102.3 | +3 (+3.02%) | 403,202 |
| 1 Dec 2021 | INR | 99.1 | 101.75 | 98.3 | 99.3 | 99.3 | -0.75 (-0.75%) | 396,917 |
| 30 Nov 2021 | INR | 102.35 | 102.75 | 98.3 | 100.05 | 100.05 | +0.25 (+0.25%) | 572,194 |
| 29 Nov 2021 | INR | 104.05 | 104.85 | 98.4 | 99.8 | 99.8 | -4.25 (-4.08%) | 488,827 |
| 26 Nov 2021 | INR | 108.1 | 110.4 | 103.1 | 104.05 | 104.05 | -7.05 (-6.35%) | 610,841 |
| 25 Nov 2021 | INR | 105 | 112.3 | 105 | 111.1 | 111.1 | +6.1 (+5.81%) | 583,181 |
| 24 Nov 2021 | INR | 107.65 | 108.8 | 103.95 | 105 | 105 | -1.05 (-0.99%) | 209,943 |
| 23 Nov 2021 | INR | 103.75 | 107.5 | 102.15 | 106.05 | 106.05 | +4 (+3.92%) | 453,137 |
| 22 Nov 2021 | INR | 104.4 | 104.8 | 98 | 102.05 | 102.05 | -2.15 (-2.06%) | 562,776 |
| 18 Nov 2021 | INR | 108.25 | 109.05 | 103.35 | 104.2 | 104.2 | -3.55 (-3.29%) | 427,330 |
| 17 Nov 2021 | INR | 109.2 | 109.7 | 107 | 107.75 | 107.75 | -1.45 (-1.33%) | 227,750 |
| 16 Nov 2021 | INR | 105.7 | 110.85 | 105.7 | 109.2 | 109.2 | +3.5 (+3.31%) | 660,237 |
| 15 Nov 2021 | INR | 109.9 | 111.2 | 105.3 | 105.7 | 105.7 | -4.95 (-4.47%) | 701,159 |
| 12 Nov 2021 | INR | 113.1 | 115.1 | 109 | 110.65 | 110.65 | -6.15 (-5.27%) | 1,112,986 |
| 11 Nov 2021 | INR | 118.7 | 119.95 | 116.1 | 116.8 | 116.8 | -1.9 (-1.60%) | 350,289 |
