| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 150.1 | 150.1 | 144.7 | 146.8 | 146.8 | -1.4 (-0.94%) | 1,976 |
| 21 Dec 2021 | INR | 144.85 | 151.9 | 141.75 | 148.2 | 148.2 | +6.6 (+4.66%) | 2,956 |
| 20 Dec 2021 | INR | 146.1 | 146.1 | 138.8 | 141.6 | 141.6 | -5.9 (-4%) | 4,257 |
| 17 Dec 2021 | INR | 150.05 | 153 | 147 | 147.5 | 147.5 | -3.05 (-2.03%) | 3,498 |
| 16 Dec 2021 | INR | 151 | 153.85 | 150.3 | 150.55 | 150.55 | -1.7 (-1.12%) | 2,287 |
| 15 Dec 2021 | INR | 157.95 | 157.95 | 152 | 152.25 | 152.25 | -2.15 (-1.39%) | 1,974 |
| 14 Dec 2021 | INR | 153.85 | 155.5 | 152 | 154.4 | 154.4 | -1.3 (-0.83%) | 2,682 |
| 13 Dec 2021 | INR | 157.85 | 161.2 | 155 | 155.7 | 155.7 | -0.5 (-0.32%) | 2,866 |
| 10 Dec 2021 | INR | 155.05 | 158 | 153.3 | 156.2 | 156.2 | +2 (+1.30%) | 598 |
| 9 Dec 2021 | INR | 152.05 | 157.95 | 147.5 | 154.2 | 154.2 | +1.2 (+0.78%) | 3,065 |
| 8 Dec 2021 | INR | 151.05 | 153.5 | 151 | 153 | 153 | +2.45 (+1.63%) | 1,508 |
| 7 Dec 2021 | INR | 151.6 | 152.05 | 148.7 | 150.55 | 150.55 | +1.55 (+1.04%) | 1,417 |
| 6 Dec 2021 | INR | 150.1 | 155 | 148 | 149 | 149 | -1.45 (-0.96%) | 3,735 |
| 3 Dec 2021 | INR | 159 | 159 | 148.5 | 150.45 | 150.45 | -2.35 (-1.54%) | 4,179 |
| 2 Dec 2021 | INR | 150.7 | 154 | 147 | 152.8 | 152.8 | +3.5 (+2.34%) | 1,708 |
| 1 Dec 2021 | INR | 155 | 155.5 | 146 | 149.3 | 149.3 | -4.65 (-3.02%) | 4,272 |
| 30 Nov 2021 | INR | 153.3 | 158 | 151.9 | 153.95 | 153.95 | +2.1 (+1.38%) | 1,638 |
| 29 Nov 2021 | INR | 155.65 | 158.1 | 151.1 | 151.85 | 151.85 | -4.8 (-3.06%) | 641 |
| 28 Nov 2021 | INR | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 159.8 | 160.4 | 155.5 | 156.65 | 156.65 | -3.4 (-2.12%) | 440 |
| 25 Nov 2021 | INR | 162.85 | 165.15 | 158 | 160.05 | 160.05 | -0.55 (-0.34%) | 1,781 |
| 24 Nov 2021 | INR | 163.8 | 163.9 | 159.7 | 160.6 | 160.6 | -1.2 (-0.74%) | 2,300 |
| 23 Nov 2021 | INR | 160.1 | 163.6 | 145 | 161.8 | 161.8 | +2 (+1.25%) | 4,068 |
| 22 Nov 2021 | INR | 165.05 | 166.3 | 158.65 | 159.8 | 159.8 | -6.65 (-4.00%) | 1,565 |
| 18 Nov 2021 | INR | 168.2 | 172.75 | 165.95 | 166.45 | 166.45 | -4.75 (-2.77%) | 1,043 |
| 17 Nov 2021 | INR | 164.8 | 174.25 | 164.8 | 171.2 | 171.2 | +6.2 (+3.76%) | 6,761 |
| 16 Nov 2021 | INR | 163 | 168.3 | 159.85 | 165 | 165 | +4.4 (+2.74%) | 3,139 |
| 15 Nov 2021 | INR | 163.75 | 163.75 | 159.85 | 160.6 | 160.6 | -2.65 (-1.62%) | 1,105 |
| 12 Nov 2021 | INR | 165.25 | 167 | 158 | 163.25 | 163.25 | -6.85 (-4.03%) | 3,877 |
