| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 164.2 | 174 | 164.2 | 172.15 | 172.15 | +3.25 (+1.92%) | 6,267 |
| 21 Dec 2021 | INR | 163.7 | 174 | 163.7 | 168.9 | 168.9 | -0.35 (-0.21%) | 12,108 |
| 20 Dec 2021 | INR | 174.2 | 180 | 166.2 | 169.25 | 169.25 | -10.75 (-5.97%) | 20,887 |
| 17 Dec 2021 | INR | 185.85 | 190.05 | 178.5 | 180 | 180 | -9.15 (-4.84%) | 22,175 |
| 16 Dec 2021 | INR | 200 | 203 | 186.25 | 189.15 | 189.15 | -6.4 (-3.27%) | 19,740 |
| 15 Dec 2021 | INR | 179.4 | 195.55 | 176.55 | 195.55 | 195.55 | +17.75 (+9.98%) | 26,453 |
| 14 Dec 2021 | INR | 180.1 | 182.1 | 177.45 | 177.8 | 177.8 | -3.75 (-2.07%) | 7,462 |
| 13 Dec 2021 | INR | 181.65 | 185.3 | 178.15 | 181.55 | 181.55 | +0.2 (+0.11%) | 6,830 |
| 10 Dec 2021 | INR | 187.8 | 187.8 | 179.55 | 181.35 | 181.35 | -2.8 (-1.52%) | 8,171 |
| 9 Dec 2021 | INR | 175.25 | 187.85 | 171.2 | 184.15 | 184.15 | +9.5 (+5.44%) | 13,252 |
| 8 Dec 2021 | INR | 169.55 | 177.45 | 169.35 | 174.65 | 174.65 | +7.1 (+4.24%) | 10,836 |
| 7 Dec 2021 | INR | 171 | 173.6 | 166.35 | 167.55 | 167.55 | -2.45 (-1.44%) | 9,221 |
| 6 Dec 2021 | INR | 167.1 | 174.7 | 167.1 | 170 | 170 | -4.5 (-2.58%) | 9,237 |
| 3 Dec 2021 | INR | 174 | 177 | 168.8 | 174.5 | 174.5 | +5.9 (+3.50%) | 41,307 |
| 2 Dec 2021 | INR | 160.6 | 168.6 | 160.6 | 168.6 | 168.6 | +8 (+4.98%) | 10,346 |
| 1 Dec 2021 | INR | 162.6 | 165 | 159.05 | 160.6 | 160.6 | -1 (-0.62%) | 1,883 |
| 30 Nov 2021 | INR | 163.5 | 168.25 | 161.4 | 161.6 | 161.6 | +1.35 (+0.84%) | 5,366 |
| 29 Nov 2021 | INR | 160 | 167.6 | 159.15 | 160.25 | 160.25 | -7.25 (-4.33%) | 14,010 |
| 28 Nov 2021 | INR | 167.5 | 167.5 | 167.5 | 167.5 | 167.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 167.5 | 167.5 | 167.5 | 167.5 | 167.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 174.85 | 175 | 166.1 | 167.5 | 167.5 | -7.3 (-4.18%) | 6,440 |
| 25 Nov 2021 | INR | 175.75 | 176.9 | 171.95 | 174.8 | 174.8 | -1 (-0.57%) | 5,621 |
| 24 Nov 2021 | INR | 176.9 | 180.5 | 173.7 | 175.8 | 175.8 | +2.3 (+1.33%) | 6,347 |
| 23 Nov 2021 | INR | 175.35 | 175.35 | 170 | 173.5 | 173.5 | -1.5 (-0.86%) | 6,213 |
| 22 Nov 2021 | INR | 184 | 186.1 | 173.05 | 175 | 175 | -7.1 (-3.90%) | 4,746 |
| 18 Nov 2021 | INR | 177.3 | 185.2 | 176 | 182.1 | 182.1 | +0.2 (+0.11%) | 16,103 |
| 17 Nov 2021 | INR | 170 | 182.25 | 170 | 181.9 | 181.9 | +8.3 (+4.78%) | 10,563 |
| 16 Nov 2021 | INR | 178.85 | 178.85 | 172.85 | 173.6 | 173.6 | -2.75 (-1.56%) | 4,642 |
| 15 Nov 2021 | INR | 183 | 183.6 | 172.75 | 176.35 | 176.35 | +1.45 (+0.83%) | 11,390 |
| 12 Nov 2021 | INR | 180.1 | 180.8 | 173.05 | 174.9 | 174.9 | -5.2 (-2.89%) | 9,627 |
