| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 153.9 | 154.85 | 149.2 | 149.6 | 149.6 | -1.6 (-1.06%) | 33,595 |
| 21 Dec 2021 | INR | 154.55 | 157.5 | 149.4 | 151.2 | 151.2 | -1.8 (-1.18%) | 33,514 |
| 20 Dec 2021 | INR | 147.5 | 155.95 | 147.5 | 153 | 153 | -3.4 (-2.17%) | 76,962 |
| 17 Dec 2021 | INR | 162.7 | 162.7 | 155.25 | 156.4 | 156.4 | -7.35 (-4.49%) | 70,243 |
| 16 Dec 2021 | INR | 169.05 | 170.5 | 160.65 | 163.75 | 163.75 | -4.3 (-2.56%) | 44,641 |
| 15 Dec 2021 | INR | 164.9 | 172.9 | 164.75 | 168.05 | 168.05 | +3.95 (+2.41%) | 42,034 |
| 14 Dec 2021 | INR | 166.35 | 168.1 | 163.1 | 164.1 | 164.1 | -1.3 (-0.79%) | 31,526 |
| 13 Dec 2021 | INR | 170.1 | 171.4 | 165.05 | 165.4 | 165.4 | -4.05 (-2.39%) | 41,789 |
| 10 Dec 2021 | INR | 166.25 | 175 | 166.25 | 169.45 | 169.45 | +2.65 (+1.59%) | 87,224 |
| 9 Dec 2021 | INR | 167.45 | 169.5 | 165.3 | 166.8 | 166.8 | 0.0 (0.0%) | 12,952 |
| 8 Dec 2021 | INR | 171.5 | 171.5 | 165.1 | 166.8 | 166.8 | +0.15 (+0.09%) | 29,207 |
| 7 Dec 2021 | INR | 171.5 | 172.95 | 166.25 | 166.65 | 166.65 | -1.5 (-0.89%) | 47,419 |
| 6 Dec 2021 | INR | 164.55 | 175.05 | 164.55 | 168.15 | 168.15 | +0.45 (+0.27%) | 122,017 |
| 3 Dec 2021 | INR | 163.95 | 170.85 | 163.95 | 167.7 | 167.7 | +5.95 (+3.68%) | 93,647 |
| 2 Dec 2021 | INR | 156.15 | 164.05 | 155.95 | 161.75 | 161.75 | +6.35 (+4.09%) | 42,711 |
| 1 Dec 2021 | INR | 159 | 163 | 154.35 | 155.4 | 155.4 | -3.3 (-2.08%) | 61,160 |
| 30 Nov 2021 | INR | 158 | 164.05 | 154.25 | 158.7 | 158.7 | +6.95 (+4.58%) | 48,729 |
| 29 Nov 2021 | INR | 157 | 163.6 | 150.35 | 151.75 | 151.75 | -7.9 (-4.95%) | 39,385 |
| 28 Nov 2021 | INR | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 164.5 | 169.5 | 157.5 | 159.65 | 159.65 | -10.15 (-5.98%) | 62,986 |
| 25 Nov 2021 | INR | 162.75 | 173.7 | 162.4 | 169.8 | 169.8 | +8.4 (+5.20%) | 118,664 |
| 24 Nov 2021 | INR | 167.9 | 168.65 | 160.75 | 161.4 | 161.4 | -5.95 (-3.56%) | 142,672 |
| 23 Nov 2021 | INR | 153 | 171.4 | 151.85 | 167.35 | 167.35 | +14.6 (+9.56%) | 216,852 |
| 22 Nov 2021 | INR | 152.5 | 159.6 | 149 | 152.75 | 152.75 | +3.75 (+2.52%) | 235,077 |
| 18 Nov 2021 | INR | 155.9 | 157.95 | 147.85 | 149 | 149 | -7.15 (-4.58%) | 140,494 |
| 17 Nov 2021 | INR | 136.3 | 161.7 | 135.75 | 156.15 | 156.15 | +19.35 (+14.14%) | 441,156 |
| 16 Nov 2021 | INR | 135.5 | 139.45 | 133.85 | 136.8 | 136.8 | +2.1 (+1.56%) | 25,506 |
| 15 Nov 2021 | INR | 142.05 | 142.7 | 133 | 134.7 | 134.7 | -3.75 (-2.71%) | 21,400 |
| 12 Nov 2021 | INR | 136.65 | 141.5 | 136.65 | 138.45 | 138.45 | +2.7 (+1.99%) | 42,662 |
