| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | INR | 90.8 | 92 | 89 | 90.55 | 90.55 | +0.8 (+0.89%) | 66,234 |
| 30 Dec 2021 | INR | 90.45 | 92.5 | 86.15 | 89.75 | 89.75 | -0.7 (-0.77%) | 77,206 |
| 29 Dec 2021 | INR | 91.15 | 92.35 | 89.6 | 90.45 | 90.45 | -0.7 (-0.77%) | 43,862 |
| 28 Dec 2021 | INR | 90.65 | 93 | 90.5 | 91.15 | 91.15 | +0.55 (+0.61%) | 51,822 |
| 27 Dec 2021 | INR | 92.3 | 92.35 | 89.5 | 90.6 | 90.6 | -1 (-1.09%) | 39,965 |
| 24 Dec 2021 | INR | 92.1 | 93.05 | 89.5 | 91.6 | 91.6 | -0.4 (-0.43%) | 52,352 |
| 23 Dec 2021 | INR | 93 | 94.9 | 90.65 | 92 | 92 | -0.6 (-0.65%) | 68,087 |
| 22 Dec 2021 | INR | 89.45 | 98 | 89.45 | 92.6 | 92.6 | +3.15 (+3.52%) | 139,460 |
| 21 Dec 2021 | INR | 89.95 | 91.65 | 88.15 | 89.45 | 89.45 | +1 (+1.13%) | 76,613 |
| 20 Dec 2021 | INR | 93 | 94.4 | 85.35 | 88.45 | 88.45 | -5.55 (-5.90%) | 136,350 |
| 17 Dec 2021 | INR | 101.25 | 101.25 | 93.7 | 94 | 94 | -7.2 (-7.11%) | 117,889 |
| 16 Dec 2021 | INR | 105 | 105.05 | 100.85 | 101.2 | 101.2 | -0.15 (-0.15%) | 81,638 |
| 15 Dec 2021 | INR | 102.9 | 103.6 | 100.15 | 101.35 | 101.35 | +0.6 (+0.60%) | 57,131 |
| 14 Dec 2021 | INR | 102.5 | 103.2 | 99.05 | 100.75 | 100.75 | -1.25 (-1.23%) | 97,665 |
| 13 Dec 2021 | INR | 105 | 106 | 101.5 | 102 | 102 | -2.25 (-2.16%) | 94,637 |
| 10 Dec 2021 | INR | 108.2 | 109.35 | 104 | 104.25 | 104.25 | -3.8 (-3.52%) | 152,457 |
| 9 Dec 2021 | INR | 105 | 109.55 | 103.1 | 108.05 | 108.05 | +2.8 (+2.66%) | 164,875 |
| 8 Dec 2021 | INR | 107 | 111.45 | 104 | 105.25 | 105.25 | +0.55 (+0.53%) | 348,340 |
| 7 Dec 2021 | INR | 95.15 | 104.7 | 94.5 | 104.7 | 104.7 | +9.5 (+9.98%) | 375,540 |
| 6 Dec 2021 | INR | 92.1 | 97.35 | 92.1 | 95.2 | 95.2 | +2.45 (+2.64%) | 243,253 |
| 3 Dec 2021 | INR | 93.9 | 95.35 | 92.6 | 92.75 | 92.75 | -1.15 (-1.22%) | 72,090 |
| 2 Dec 2021 | INR | 92.9 | 95.95 | 89.15 | 93.9 | 93.9 | +1.6 (+1.73%) | 86,441 |
| 1 Dec 2021 | INR | 89.9 | 92.55 | 88.6 | 92.3 | 92.3 | +4.15 (+4.71%) | 79,006 |
| 30 Nov 2021 | INR | 91.75 | 94.2 | 87 | 88.15 | 88.15 | -2.05 (-2.27%) | 91,859 |
| 29 Nov 2021 | INR | 94.9 | 95.95 | 89.6 | 90.2 | 90.2 | -4.05 (-4.30%) | 126,849 |
| 26 Nov 2021 | INR | 94.5 | 98.75 | 90.25 | 94.25 | 94.25 | +0.2 (+0.21%) | 254,222 |
| 25 Nov 2021 | INR | 95.9 | 95.95 | 92 | 94.05 | 94.05 | +2.65 (+2.90%) | 178,127 |
| 24 Nov 2021 | INR | 91.25 | 91.4 | 89.05 | 91.4 | 91.4 | +4.35 (+5.00%) | 42,812 |
| 23 Nov 2021 | INR | 83 | 87.05 | 81.35 | 87.05 | 87.05 | +4.1 (+4.94%) | 41,000 |
| 22 Nov 2021 | INR | 85.9 | 87.15 | 82 | 82.95 | 82.95 | -1.5 (-1.78%) | 71,691 |
