| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 160.95 | 166.35 | 160.25 | 162.95 | 162.95 | +3.2 (+2.00%) | 13,627 |
| 21 Dec 2021 | INR | 151.9 | 163.85 | 151 | 159.75 | 159.75 | +9.75 (+6.50%) | 22,094 |
| 20 Dec 2021 | INR | 154.3 | 156.2 | 148.4 | 150 | 150 | -10.8 (-6.72%) | 28,207 |
| 17 Dec 2021 | INR | 168.1 | 168.6 | 160 | 160.8 | 160.8 | -7.35 (-4.37%) | 15,727 |
| 16 Dec 2021 | INR | 167.15 | 173.4 | 165 | 168.15 | 168.15 | -0.75 (-0.44%) | 14,151 |
| 15 Dec 2021 | INR | 165 | 176.95 | 165 | 168.9 | 168.9 | +1.05 (+0.63%) | 53,991 |
| 14 Dec 2021 | INR | 167.05 | 170.5 | 166.4 | 167.85 | 167.85 | -1.5 (-0.89%) | 9,030 |
| 13 Dec 2021 | INR | 175 | 177.6 | 167.7 | 169.35 | 169.35 | -3.75 (-2.17%) | 56,987 |
| 10 Dec 2021 | INR | 168.2 | 174.95 | 167.45 | 173.1 | 173.1 | +5.85 (+3.50%) | 12,738 |
| 9 Dec 2021 | INR | 173 | 173.95 | 165.55 | 167.25 | 167.25 | -3.1 (-1.82%) | 49,202 |
| 8 Dec 2021 | INR | 157.6 | 178.1 | 157.6 | 170.35 | 170.35 | +17.25 (+11.27%) | 130,956 |
| 7 Dec 2021 | INR | 155.7 | 155.7 | 152.25 | 153.1 | 153.1 | +0.7 (+0.46%) | 5,955 |
| 6 Dec 2021 | INR | 150.9 | 157.4 | 150.65 | 152.4 | 152.4 | +2.35 (+1.57%) | 11,263 |
| 3 Dec 2021 | INR | 153.3 | 154.8 | 149.1 | 150.05 | 150.05 | -2.1 (-1.38%) | 4,528 |
| 2 Dec 2021 | INR | 149.15 | 155.4 | 148.85 | 152.15 | 152.15 | +2.25 (+1.50%) | 9,047 |
| 1 Dec 2021 | INR | 145 | 151 | 141.75 | 149.9 | 149.9 | +7.4 (+5.19%) | 12,347 |
| 30 Nov 2021 | INR | 145.95 | 145.95 | 140.65 | 142.5 | 142.5 | +3.75 (+2.70%) | 3,920 |
| 29 Nov 2021 | INR | 145.5 | 150 | 129.2 | 138.75 | 138.75 | -13 (-8.57%) | 41,278 |
| 28 Nov 2021 | INR | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 157.15 | 159.15 | 149.6 | 151.75 | 151.75 | -7.35 (-4.62%) | 8,998 |
| 25 Nov 2021 | INR | 160.9 | 162 | 158.45 | 159.1 | 159.1 | +2.75 (+1.76%) | 26,534 |
| 24 Nov 2021 | INR | 160 | 160.75 | 155.65 | 156.35 | 156.35 | -1.6 (-1.01%) | 9,595 |
| 23 Nov 2021 | INR | 156.25 | 159.3 | 155 | 157.95 | 157.95 | +1.9 (+1.22%) | 6,347 |
| 22 Nov 2021 | INR | 156.05 | 158.6 | 154.1 | 156.05 | 156.05 | +2 (+1.30%) | 6,216 |
| 18 Nov 2021 | INR | 159.1 | 161.85 | 151.6 | 154.05 | 154.05 | -4.7 (-2.96%) | 16,429 |
| 17 Nov 2021 | INR | 159.75 | 161.1 | 158.2 | 158.75 | 158.75 | -0.35 (-0.22%) | 3,507 |
| 16 Nov 2021 | INR | 159.25 | 162 | 157 | 159.1 | 159.1 | +0.4 (+0.25%) | 8,437 |
| 15 Nov 2021 | INR | 159.9 | 161 | 157.35 | 158.7 | 158.7 | -1.25 (-0.78%) | 11,359 |
| 12 Nov 2021 | INR | 163.55 | 163.85 | 159.1 | 159.95 | 159.95 | -2.6 (-1.60%) | 9,271 |
