| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 160.55 | 169.6 | 160.55 | 168 | 168 | +6.85 (+4.25%) | 127,395 |
| 21 Dec 2021 | INR | 155.1 | 163.75 | 155.1 | 161.15 | 161.15 | +7.1 (+4.61%) | 244,574 |
| 20 Dec 2021 | INR | 166.5 | 166.5 | 152 | 154.05 | 154.05 | -12.55 (-7.53%) | 199,333 |
| 17 Dec 2021 | INR | 171.5 | 173.25 | 164.85 | 166.6 | 166.6 | -4.85 (-2.83%) | 174,106 |
| 16 Dec 2021 | INR | 182 | 182.8 | 170.45 | 171.45 | 171.45 | -9.15 (-5.07%) | 294,103 |
| 15 Dec 2021 | INR | 190.9 | 190.9 | 179.85 | 180.6 | 180.6 | -8.9 (-4.70%) | 109,084 |
| 14 Dec 2021 | INR | 186.65 | 192.55 | 185.15 | 189.5 | 189.5 | +0.5 (+0.26%) | 157,485 |
| 13 Dec 2021 | INR | 184.05 | 193.75 | 180 | 189 | 189 | +5.55 (+3.03%) | 509,380 |
| 10 Dec 2021 | INR | 176.05 | 185.25 | 176.05 | 183.45 | 183.45 | +5.15 (+2.89%) | 717,971 |
| 9 Dec 2021 | INR | 178 | 179.25 | 174.5 | 178.3 | 178.3 | +1.65 (+0.93%) | 247,720 |
| 8 Dec 2021 | INR | 165 | 178 | 165 | 176.65 | 176.65 | +12.2 (+7.42%) | 522,717 |
| 7 Dec 2021 | INR | 166 | 167.55 | 163.35 | 164.45 | 164.45 | -1.25 (-0.75%) | 208,361 |
| 6 Dec 2021 | INR | 162.75 | 168.8 | 162.75 | 165.7 | 165.7 | +0.45 (+0.27%) | 203,371 |
| 3 Dec 2021 | INR | 170.35 | 172.55 | 163.45 | 165.25 | 165.25 | -4.75 (-2.79%) | 223,549 |
| 2 Dec 2021 | INR | 167.5 | 171 | 162.8 | 170 | 170 | +3.8 (+2.29%) | 228,661 |
| 1 Dec 2021 | INR | 166.5 | 169 | 156.15 | 166.2 | 166.2 | +0.7 (+0.42%) | 495,361 |
| 30 Nov 2021 | INR | 171 | 174.65 | 162 | 165.5 | 165.5 | -5.25 (-3.07%) | 495,495 |
| 29 Nov 2021 | INR | 170.1 | 175.45 | 164.35 | 170.75 | 170.75 | +0.85 (+0.50%) | 851,453 |
| 28 Nov 2021 | INR | 169.9 | 169.9 | 169.9 | 169.9 | 169.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 169.9 | 169.9 | 169.9 | 169.9 | 169.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 164 | 173.85 | 159.8 | 169.9 | 169.9 | +2.05 (+1.22%) | 930,739 |
| 25 Nov 2021 | INR | 153.15 | 169.8 | 153.15 | 167.85 | 167.85 | +14.5 (+9.46%) | 1,264,120 |
| 24 Nov 2021 | INR | 151 | 157.45 | 150.7 | 153.35 | 153.35 | +3.35 (+2.23%) | 334,971 |
| 23 Nov 2021 | INR | 145.2 | 153.7 | 144.9 | 150 | 150 | +2.25 (+1.52%) | 234,178 |
| 22 Nov 2021 | INR | 155 | 155.55 | 143.4 | 147.75 | 147.75 | -7.25 (-4.68%) | 492,142 |
| 18 Nov 2021 | INR | 160.2 | 162.3 | 153.75 | 155 | 155 | -4.5 (-2.82%) | 1,193,188 |
| 17 Nov 2021 | INR | 144.9 | 163.4 | 143.55 | 159.5 | 159.5 | +14.7 (+10.15%) | 2,926,302 |
| 16 Nov 2021 | INR | 143 | 148.6 | 140.15 | 144.8 | 144.8 | +3.5 (+2.48%) | 346,440 |
| 15 Nov 2021 | INR | 147.9 | 147.9 | 140.8 | 141.3 | 141.3 | -6.6 (-4.46%) | 121,435 |
| 12 Nov 2021 | INR | 142.7 | 149.55 | 141.05 | 147.9 | 147.9 | +8.1 (+5.79%) | 400,381 |
