| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 161 | 162.2 | 150.45 | 154.6 | 154.6 | -4.5 (-2.83%) | 657,296 |
| 27 Dec 2021 | INR | 147 | 164.5 | 141.65 | 159.1 | 159.1 | +15.25 (+10.60%) | 1,841,814 |
| 24 Dec 2021 | INR | 151 | 153.1 | 142.65 | 143.85 | 143.85 | -6.25 (-4.16%) | 817,291 |
| 23 Dec 2021 | INR | 141.8 | 160.8 | 139.2 | 150.1 | 150.1 | +11.7 (+8.45%) | 4,197,423 |
| 22 Dec 2021 | INR | 122 | 138.4 | 120 | 138.4 | 138.4 | +23.05 (+19.98%) | 1,787,780 |
| 21 Dec 2021 | INR | 113.9 | 118.8 | 113.25 | 115.35 | 115.35 | +3.45 (+3.08%) | 103,812 |
| 20 Dec 2021 | INR | 115.5 | 116.55 | 109.4 | 111.9 | 111.9 | -7.05 (-5.93%) | 123,764 |
| 17 Dec 2021 | INR | 123.9 | 123.9 | 118.5 | 118.95 | 118.95 | -4.9 (-3.96%) | 151,784 |
| 16 Dec 2021 | INR | 127.2 | 127.35 | 123.25 | 123.85 | 123.85 | -2.4 (-1.90%) | 125,284 |
| 15 Dec 2021 | INR | 122.9 | 131.5 | 121.2 | 126.25 | 126.25 | +3.85 (+3.15%) | 429,549 |
| 14 Dec 2021 | INR | 123.8 | 125.3 | 121.1 | 122.4 | 122.4 | -0.35 (-0.29%) | 109,938 |
| 13 Dec 2021 | INR | 127.4 | 130 | 121.6 | 122.75 | 122.75 | -2.65 (-2.11%) | 273,499 |
| 10 Dec 2021 | INR | 121.4 | 131.7 | 120.05 | 125.4 | 125.4 | +4 (+3.29%) | 515,865 |
| 9 Dec 2021 | INR | 122.5 | 124.1 | 118 | 121.4 | 121.4 | +0.35 (+0.29%) | 307,853 |
| 8 Dec 2021 | INR | 112.5 | 123.4 | 110 | 121.05 | 121.05 | +12.15 (+11.16%) | 848,619 |
| 7 Dec 2021 | INR | 109 | 109.5 | 108.05 | 108.9 | 108.9 | +1.35 (+1.26%) | 182,700 |
| 6 Dec 2021 | INR | 108.7 | 109.1 | 106.95 | 107.55 | 107.55 | -0.8 (-0.74%) | 109,565 |
| 3 Dec 2021 | INR | 109.9 | 109.9 | 108 | 108.35 | 108.35 | -0.4 (-0.37%) | 102,628 |
| 2 Dec 2021 | INR | 109.3 | 110.45 | 106 | 108.75 | 108.75 | 0.0 (0.0%) | 55,672 |
| 1 Dec 2021 | INR | 108.1 | 110.3 | 107.8 | 108.75 | 108.75 | +1.7 (+1.59%) | 51,808 |
| 30 Nov 2021 | INR | 106.9 | 112.3 | 106 | 107.05 | 107.05 | +0.4 (+0.38%) | 73,119 |
| 29 Nov 2021 | INR | 107.8 | 109.8 | 104.25 | 106.65 | 106.65 | -4.55 (-4.09%) | 109,574 |
| 26 Nov 2021 | INR | 115 | 116.65 | 110.1 | 111.2 | 111.2 | -5.5 (-4.71%) | 120,145 |
| 25 Nov 2021 | INR | 115.3 | 120.45 | 114.1 | 116.7 | 116.7 | +1.4 (+1.21%) | 112,993 |
| 24 Nov 2021 | INR | 112.7 | 117 | 112.7 | 115.3 | 115.3 | +2.95 (+2.63%) | 79,854 |
| 23 Nov 2021 | INR | 109.9 | 114 | 105.1 | 112.35 | 112.35 | +5.45 (+5.10%) | 80,086 |
| 22 Nov 2021 | INR | 114 | 115 | 104.5 | 106.9 | 106.9 | -7 (-6.15%) | 130,503 |
| 18 Nov 2021 | INR | 116 | 116.95 | 113.1 | 113.9 | 113.9 | -2.1 (-1.81%) | 91,849 |
| 17 Nov 2021 | INR | 118.4 | 118.4 | 115 | 116 | 116 | -0.7 (-0.60%) | 81,637 |
| 16 Nov 2021 | INR | 113.45 | 118.5 | 113.45 | 116.7 | 116.7 | +3.2 (+2.82%) | 130,028 |
