| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 151.15 | 152.3 | 149.55 | 150 | 150 | +1.95 (+1.32%) | 1,079 |
| 21 Dec 2021 | INR | 147 | 152.75 | 146 | 148.05 | 148.05 | +3.6 (+2.49%) | 2,114 |
| 20 Dec 2021 | INR | 147.2 | 154.1 | 142.8 | 144.45 | 144.45 | -11.6 (-7.43%) | 9,176 |
| 17 Dec 2021 | INR | 166 | 166 | 156 | 156.05 | 156.05 | -4.95 (-3.07%) | 1,989 |
| 16 Dec 2021 | INR | 166.95 | 166.95 | 159.05 | 161 | 161 | -4.25 (-2.57%) | 3,377 |
| 15 Dec 2021 | INR | 166.3 | 166.85 | 162.45 | 165.25 | 165.25 | -0.65 (-0.39%) | 5,811 |
| 14 Dec 2021 | INR | 165.85 | 170.95 | 162.9 | 165.9 | 165.9 | -1.55 (-0.93%) | 5,009 |
| 13 Dec 2021 | INR | 169.5 | 170.45 | 165.95 | 167.45 | 167.45 | -0.95 (-0.56%) | 1,477 |
| 10 Dec 2021 | INR | 168 | 171 | 164.05 | 168.4 | 168.4 | +3.3 (+2.00%) | 8,197 |
| 9 Dec 2021 | INR | 163.45 | 166.4 | 162.5 | 165.1 | 165.1 | +1.75 (+1.07%) | 2,808 |
| 8 Dec 2021 | INR | 165 | 166.3 | 161.9 | 163.35 | 163.35 | -0.65 (-0.40%) | 3,048 |
| 7 Dec 2021 | INR | 158.9 | 166 | 158.35 | 164 | 164 | +6.35 (+4.03%) | 4,292 |
| 6 Dec 2021 | INR | 165.6 | 165.6 | 157.15 | 157.65 | 157.65 | -6.25 (-3.81%) | 5,228 |
| 3 Dec 2021 | INR | 167 | 169 | 162.95 | 163.9 | 163.9 | -1.55 (-0.94%) | 1,859 |
| 2 Dec 2021 | INR | 158.9 | 167.15 | 156.05 | 165.45 | 165.45 | +8 (+5.08%) | 6,375 |
| 1 Dec 2021 | INR | 153.15 | 158.9 | 151.7 | 157.45 | 157.45 | +6.4 (+4.24%) | 10,466 |
| 30 Nov 2021 | INR | 152.25 | 156.5 | 150.55 | 151.05 | 151.05 | -0.4 (-0.26%) | 2,936 |
| 29 Nov 2021 | INR | 154.75 | 154.75 | 148.6 | 151.45 | 151.45 | -5.35 (-3.41%) | 3,241 |
| 28 Nov 2021 | INR | 156.8 | 156.8 | 156.8 | 156.8 | 156.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 156.8 | 156.8 | 156.8 | 156.8 | 156.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 162.55 | 164.15 | 155.75 | 156.8 | 156.8 | -10 (-6.00%) | 6,908 |
| 25 Nov 2021 | INR | 159.65 | 168.05 | 156.95 | 166.8 | 166.8 | +9.05 (+5.74%) | 7,784 |
| 24 Nov 2021 | INR | 160.25 | 162.35 | 156.55 | 157.75 | 157.75 | -0.8 (-0.50%) | 28,596 |
| 23 Nov 2021 | INR | 162.9 | 162.9 | 145.7 | 158.55 | 158.55 | +7.35 (+4.86%) | 4,587 |
| 22 Nov 2021 | INR | 158.55 | 158.55 | 150.1 | 151.2 | 151.2 | -7.7 (-4.85%) | 7,693 |
| 18 Nov 2021 | INR | 165.05 | 166.3 | 158.1 | 158.9 | 158.9 | -6.65 (-4.02%) | 10,327 |
| 17 Nov 2021 | INR | 163.5 | 167.6 | 163.5 | 165.55 | 165.55 | +0.3 (+0.18%) | 5,474 |
| 16 Nov 2021 | INR | 171.45 | 171.45 | 163.3 | 165.25 | 165.25 | -3.95 (-2.33%) | 6,190 |
| 15 Nov 2021 | INR | 169.1 | 173.35 | 163.55 | 169.2 | 169.2 | -1.4 (-0.82%) | 11,479 |
| 12 Nov 2021 | INR | 174 | 178 | 168.15 | 170.6 | 170.6 | -2.95 (-1.70%) | 4,654 |
