| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 159.65 | 178.05 | 157.8 | 172.8 | 34.56 | +18.4 (+11.92%) | 17,783 |
| 21 Dec 2021 | INR | 152.9 | 159 | 152.9 | 154.4 | 30.88 | +1.75 (+1.15%) | 14,781 |
| 20 Dec 2021 | INR | 153.35 | 154.8 | 149.1 | 152.65 | 30.53 | -5.45 (-3.45%) | 3,647 |
| 17 Dec 2021 | INR | 158.05 | 159.85 | 155.95 | 158.1 | 31.62 | -0.4 (-0.25%) | 308 |
| 16 Dec 2021 | INR | 159.1 | 162.25 | 157.25 | 158.5 | 31.7 | -0.6 (-0.38%) | 9,910 |
| 15 Dec 2021 | INR | 159.9 | 161 | 155 | 159.1 | 31.82 | +0.65 (+0.41%) | 6,377 |
| 14 Dec 2021 | INR | 154.95 | 160 | 153 | 158.45 | 31.69 | +4.2 (+2.72%) | 5,214 |
| 13 Dec 2021 | INR | 155.9 | 160.65 | 153 | 154.25 | 30.85 | -0.9 (-0.58%) | 18,050 |
| 10 Dec 2021 | INR | 155.05 | 156.5 | 155 | 155.15 | 31.03 | -1.25 (-0.80%) | 1,874 |
| 9 Dec 2021 | INR | 150.15 | 157.4 | 150.15 | 156.4 | 31.28 | +6.7 (+4.48%) | 3,286 |
| 8 Dec 2021 | INR | 149.45 | 153.95 | 149.4 | 149.7 | 29.94 | -1.55 (-1.02%) | 590 |
| 7 Dec 2021 | INR | 149.9 | 153 | 147.25 | 151.25 | 30.25 | +2.25 (+1.51%) | 1,793 |
| 6 Dec 2021 | INR | 149.9 | 152.25 | 148.1 | 149 | 29.8 | 0.0 (0.0%) | 8,466 |
| 3 Dec 2021 | INR | 143.25 | 151 | 140.75 | 149 | 29.8 | +7 (+4.93%) | 7,594 |
| 2 Dec 2021 | INR | 139.9 | 143.95 | 139.9 | 142 | 28.4 | +3.1 (+2.23%) | 483 |
| 1 Dec 2021 | INR | 137.9 | 141.5 | 137.9 | 138.9 | 27.78 | +1.8 (+1.31%) | 4,145 |
| 30 Nov 2021 | INR | 133.4 | 142 | 133.35 | 137.1 | 27.42 | +0.1 (+0.07%) | 5,287 |
| 29 Nov 2021 | INR | 139.9 | 139.9 | 135.25 | 137 | 27.4 | -1.95 (-1.40%) | 2,659 |
| 28 Nov 2021 | INR | 138.95 | 138.95 | 138.95 | 138.95 | 27.79 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 138.95 | 138.95 | 138.95 | 138.95 | 27.79 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 141.05 | 143.9 | 138.2 | 138.95 | 27.79 | -4.05 (-2.83%) | 3,813 |
| 25 Nov 2021 | INR | 145.85 | 145.85 | 141.2 | 143 | 28.6 | +0.95 (+0.67%) | 1,302 |
| 24 Nov 2021 | INR | 144.95 | 147.9 | 141.9 | 142.05 | 28.41 | -2.8 (-1.93%) | 2,549 |
| 23 Nov 2021 | INR | 141.1 | 146.05 | 141.1 | 144.85 | 28.97 | +1.15 (+0.80%) | 5,252 |
| 22 Nov 2021 | INR | 153.9 | 154.9 | 140.15 | 143.7 | 28.74 | -9.95 (-6.48%) | 15,673 |
| 18 Nov 2021 | INR | 155.9 | 159.05 | 152.5 | 153.65 | 30.73 | -0.7 (-0.45%) | 3,944 |
| 17 Nov 2021 | INR | 154.05 | 157.45 | 152.7 | 154.35 | 30.87 | +0.8 (+0.52%) | 6,250 |
| 16 Nov 2021 | INR | 154.9 | 158.95 | 152 | 153.55 | 30.71 | -0.35 (-0.23%) | 7,144 |
| 15 Nov 2021 | INR | 145.6 | 153.9 | 145.6 | 153.9 | 30.78 | +5.25 (+3.53%) | 1,127 |
| 12 Nov 2021 | INR | 155 | 156.1 | 147.6 | 148.65 | 29.73 | -3.6 (-2.36%) | 12,243 |
