| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 139.85 | 141.5 | 136.6 | 138.65 | 138.65 | +0.2 (+0.14%) | 1,361 |
| 21 Dec 2021 | INR | 143.8 | 143.8 | 135.5 | 138.45 | 138.45 | +3.4 (+2.52%) | 2,891 |
| 20 Dec 2021 | INR | 140 | 140.75 | 132.3 | 135.05 | 135.05 | -7.6 (-5.33%) | 16,937 |
| 17 Dec 2021 | INR | 146.2 | 146.9 | 142.2 | 142.65 | 142.65 | -3.3 (-2.26%) | 1,471 |
| 16 Dec 2021 | INR | 148.45 | 152 | 143.8 | 145.95 | 145.95 | -1.95 (-1.32%) | 2,865 |
| 15 Dec 2021 | INR | 149.7 | 150.9 | 146.85 | 147.9 | 147.9 | -1.8 (-1.20%) | 2,344 |
| 14 Dec 2021 | INR | 148.05 | 152 | 148.05 | 149.7 | 149.7 | -0.65 (-0.43%) | 1,017 |
| 13 Dec 2021 | INR | 149 | 154.9 | 148.5 | 150.35 | 150.35 | +3.15 (+2.14%) | 7,556 |
| 10 Dec 2021 | INR | 144.6 | 149.5 | 144.2 | 147.2 | 147.2 | +3.85 (+2.69%) | 6,746 |
| 9 Dec 2021 | INR | 143.85 | 144.3 | 140.55 | 143.35 | 143.35 | -1.9 (-1.31%) | 2,490 |
| 8 Dec 2021 | INR | 144.7 | 145.9 | 143 | 145.25 | 145.25 | +1.25 (+0.87%) | 3,000 |
| 7 Dec 2021 | INR | 137.25 | 145.7 | 137.25 | 144 | 144 | +3.75 (+2.67%) | 5,556 |
| 6 Dec 2021 | INR | 142.45 | 142.45 | 139.15 | 140.25 | 140.25 | +0.6 (+0.43%) | 7,585 |
| 3 Dec 2021 | INR | 139.4 | 143.15 | 139.25 | 139.65 | 139.65 | +1.55 (+1.12%) | 1,084 |
| 2 Dec 2021 | INR | 135.05 | 139.45 | 134.9 | 138.1 | 138.1 | +1.85 (+1.36%) | 3,211 |
| 1 Dec 2021 | INR | 138.3 | 140.05 | 135.65 | 136.25 | 136.25 | -0.7 (-0.51%) | 1,525 |
| 30 Nov 2021 | INR | 136.8 | 140.7 | 136.6 | 136.95 | 136.95 | +2.5 (+1.86%) | 3,995 |
| 29 Nov 2021 | INR | 143.1 | 143.6 | 133.2 | 134.45 | 134.45 | -9.7 (-6.73%) | 9,889 |
| 28 Nov 2021 | INR | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 153 | 153 | 142.45 | 144.15 | 144.15 | -5.65 (-3.77%) | 11,162 |
| 25 Nov 2021 | INR | 150.95 | 153.95 | 148.9 | 149.8 | 149.8 | -0.65 (-0.43%) | 3,703 |
| 24 Nov 2021 | INR | 153 | 156.4 | 148.65 | 150.45 | 150.45 | -2.2 (-1.44%) | 4,128 |
| 23 Nov 2021 | INR | 150.1 | 153.5 | 149.2 | 152.65 | 152.65 | +3 (+2.00%) | 3,138 |
| 22 Nov 2021 | INR | 153.35 | 156.35 | 148 | 149.65 | 149.65 | -5.85 (-3.76%) | 21,981 |
| 18 Nov 2021 | INR | 156.3 | 158.15 | 154.1 | 155.5 | 155.5 | -2.2 (-1.40%) | 10,399 |
| 17 Nov 2021 | INR | 161.8 | 163.2 | 156.2 | 157.7 | 157.7 | -1.1 (-0.69%) | 30,321 |
| 16 Nov 2021 | INR | 157.2 | 163 | 155.05 | 158.8 | 158.8 | +1.45 (+0.92%) | 24,435 |
| 15 Nov 2021 | INR | 152 | 161 | 147.05 | 157.35 | 157.35 | +8.35 (+5.60%) | 37,959 |
| 12 Nov 2021 | INR | 153.95 | 153.95 | 147.45 | 149 | 149 | -4.05 (-2.65%) | 2,487 |
