| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 141.05 | 143.95 | 138.65 | 142.95 | 142.95 | +1.3 (+0.92%) | 3,403 |
| 21 Dec 2021 | INR | 141.3 | 144.45 | 141.05 | 141.65 | 141.65 | -0.25 (-0.18%) | 6,238 |
| 20 Dec 2021 | INR | 146.15 | 146.15 | 139.05 | 141.9 | 141.9 | -6.95 (-4.67%) | 15,493 |
| 17 Dec 2021 | INR | 153.35 | 153.35 | 145.5 | 148.85 | 148.85 | -5.2 (-3.38%) | 19,202 |
| 16 Dec 2021 | INR | 158.9 | 158.9 | 153.65 | 154.05 | 154.05 | -2.25 (-1.44%) | 4,592 |
| 15 Dec 2021 | INR | 155 | 158.35 | 153.5 | 156.3 | 156.3 | -0.1 (-0.06%) | 7,130 |
| 14 Dec 2021 | INR | 151.45 | 159.2 | 151.45 | 156.4 | 156.4 | +0.75 (+0.48%) | 11,339 |
| 13 Dec 2021 | INR | 157.3 | 158.55 | 155.15 | 155.65 | 155.65 | -0.6 (-0.38%) | 10,613 |
| 10 Dec 2021 | INR | 157.3 | 157.35 | 154.45 | 156.25 | 156.25 | -0.3 (-0.19%) | 3,106 |
| 9 Dec 2021 | INR | 155.15 | 158.8 | 153.85 | 156.55 | 156.55 | +3.55 (+2.32%) | 82,226 |
| 8 Dec 2021 | INR | 155.45 | 158 | 151.15 | 153 | 153 | +0.6 (+0.39%) | 17,666 |
| 7 Dec 2021 | INR | 159.45 | 159.45 | 151.25 | 152.4 | 152.4 | +1.25 (+0.83%) | 84,793 |
| 6 Dec 2021 | INR | 148.2 | 154.25 | 147.3 | 151.15 | 151.15 | +3.75 (+2.54%) | 18,840 |
| 3 Dec 2021 | INR | 147.5 | 149.65 | 147 | 147.4 | 147.4 | +0.6 (+0.41%) | 4,626 |
| 2 Dec 2021 | INR | 148 | 149.8 | 146.2 | 146.8 | 146.8 | -0.7 (-0.47%) | 9,275 |
| 1 Dec 2021 | INR | 149.15 | 150.1 | 146.9 | 147.5 | 147.5 | -2.55 (-1.70%) | 6,525 |
| 30 Nov 2021 | INR | 142.25 | 151.2 | 142.25 | 150.05 | 150.05 | +2.05 (+1.39%) | 6,191 |
| 29 Nov 2021 | INR | 142 | 148.3 | 141.8 | 148 | 148 | -0.15 (-0.10%) | 18,904 |
| 28 Nov 2021 | INR | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 150.1 | 150.65 | 145.55 | 148.15 | 148.15 | -3.1 (-2.05%) | 21,391 |
| 25 Nov 2021 | INR | 148.25 | 153.25 | 148.25 | 151.25 | 151.25 | -0.6 (-0.40%) | 7,958 |
| 24 Nov 2021 | INR | 153.5 | 154.55 | 151 | 151.85 | 151.85 | -0.45 (-0.30%) | 9,489 |
| 23 Nov 2021 | INR | 151.9 | 153.8 | 150.6 | 152.3 | 152.3 | -0.5 (-0.33%) | 5,768 |
| 22 Nov 2021 | INR | 156.25 | 156.45 | 152.2 | 152.8 | 152.8 | -4.4 (-2.80%) | 9,802 |
| 18 Nov 2021 | INR | 158.3 | 158.55 | 155 | 157.2 | 157.2 | -1.5 (-0.95%) | 15,134 |
| 17 Nov 2021 | INR | 152.75 | 160.25 | 152.75 | 158.7 | 158.7 | +2.65 (+1.70%) | 11,131 |
| 16 Nov 2021 | INR | 158 | 159 | 154.85 | 156.05 | 156.05 | -1.55 (-0.98%) | 16,924 |
| 15 Nov 2021 | INR | 162.7 | 162.75 | 156.75 | 157.6 | 157.6 | -4.5 (-2.78%) | 12,898 |
| 12 Nov 2021 | INR | 166.05 | 166.6 | 161.05 | 162.1 | 162.1 | -2.85 (-1.73%) | 21,225 |
