| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 130.55 | 133.6 | 130.55 | 131.45 | 131.45 | +1.5 (+1.15%) | 28,137 |
| 21 Dec 2021 | INR | 130.2 | 133.1 | 129.4 | 129.95 | 129.95 | -0.25 (-0.19%) | 3,721 |
| 20 Dec 2021 | INR | 135 | 135.5 | 126.7 | 130.2 | 130.2 | -6.15 (-4.51%) | 3,530 |
| 17 Dec 2021 | INR | 147 | 147 | 136.35 | 136.35 | 136.35 | -7.6 (-5.28%) | 1,943 |
| 16 Dec 2021 | INR | 139.3 | 148.25 | 135.05 | 143.95 | 143.95 | +5.45 (+3.94%) | 45,723 |
| 15 Dec 2021 | INR | 141.4 | 141.4 | 138 | 138.5 | 138.5 | -1.55 (-1.11%) | 30,549 |
| 14 Dec 2021 | INR | 140.1 | 143.3 | 138.6 | 140.05 | 140.05 | -0.2 (-0.14%) | 30,791 |
| 13 Dec 2021 | INR | 143.35 | 145.3 | 139.35 | 140.25 | 140.25 | -2.3 (-1.61%) | 4,183 |
| 10 Dec 2021 | INR | 140.95 | 144.9 | 139 | 142.55 | 142.55 | +2.35 (+1.68%) | 24,517 |
| 9 Dec 2021 | INR | 140.45 | 141.05 | 140 | 140.2 | 140.2 | +2.1 (+1.52%) | 3,372 |
| 8 Dec 2021 | INR | 140.65 | 141.25 | 138 | 138.1 | 138.1 | +1.65 (+1.21%) | 29,480 |
| 7 Dec 2021 | INR | 134.4 | 144.65 | 134.4 | 136.45 | 136.45 | +3.8 (+2.86%) | 40,135 |
| 6 Dec 2021 | INR | 133 | 135.5 | 132.1 | 132.65 | 132.65 | -0.35 (-0.26%) | 12,661 |
| 3 Dec 2021 | INR | 138 | 138 | 131.55 | 133 | 133 | +1.4 (+1.06%) | 14,193 |
| 2 Dec 2021 | INR | 127.9 | 133.15 | 127.9 | 131.6 | 131.6 | +4.5 (+3.54%) | 11,048 |
| 1 Dec 2021 | INR | 127.55 | 128 | 126.25 | 127.1 | 127.1 | +2.4 (+1.92%) | 1,621 |
| 30 Nov 2021 | INR | 137 | 137 | 124.2 | 124.7 | 124.7 | -6 (-4.59%) | 8,862 |
| 29 Nov 2021 | INR | 128.5 | 131.8 | 126 | 130.7 | 130.7 | -1.6 (-1.21%) | 2,656 |
| 28 Nov 2021 | INR | 132.3 | 132.3 | 132.3 | 132.3 | 132.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 132.3 | 132.3 | 132.3 | 132.3 | 132.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 130 | 136.15 | 130 | 132.3 | 132.3 | -4.5 (-3.29%) | 4,961 |
| 25 Nov 2021 | INR | 137 | 138.8 | 135 | 136.8 | 136.8 | -1 (-0.73%) | 4,930 |
| 24 Nov 2021 | INR | 136.85 | 140.35 | 136.15 | 137.8 | 137.8 | +1 (+0.73%) | 5,359 |
| 23 Nov 2021 | INR | 135.95 | 138.35 | 132.3 | 136.8 | 136.8 | +1.3 (+0.96%) | 2,775 |
| 22 Nov 2021 | INR | 143.9 | 144.8 | 133.45 | 135.5 | 135.5 | -4.95 (-3.52%) | 6,546 |
| 18 Nov 2021 | INR | 143.65 | 148 | 138.4 | 140.45 | 140.45 | -1.65 (-1.16%) | 3,735 |
| 17 Nov 2021 | INR | 140.2 | 144 | 139.4 | 142.1 | 142.1 | +2.4 (+1.72%) | 6,924 |
| 16 Nov 2021 | INR | 138.05 | 140.2 | 137.95 | 139.7 | 139.7 | +1.15 (+0.83%) | 5,316 |
| 15 Nov 2021 | INR | 141.95 | 141.95 | 135.05 | 138.55 | 138.55 | +2.5 (+1.84%) | 7,068 |
| 12 Nov 2021 | INR | 136 | 138 | 134.3 | 136.05 | 136.05 | +0.45 (+0.33%) | 2,356 |
