| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 144.6 | 147.3 | 142.55 | 145.05 | 145.05 | +1.3 (+0.90%) | 378,265 |
| 21 Dec 2021 | INR | 146 | 147.95 | 142.65 | 143.75 | 143.75 | -0.85 (-0.59%) | 251,908 |
| 20 Dec 2021 | INR | 148 | 148.45 | 141.7 | 144.6 | 144.6 | -5.55 (-3.70%) | 387,218 |
| 17 Dec 2021 | INR | 157.1 | 157.1 | 149.5 | 150.15 | 150.15 | -6.65 (-4.24%) | 223,532 |
| 16 Dec 2021 | INR | 159 | 159.3 | 155.5 | 156.8 | 156.8 | -0.55 (-0.35%) | 198,298 |
| 15 Dec 2021 | INR | 162.4 | 162.55 | 157.1 | 157.35 | 157.35 | -5 (-3.08%) | 251,847 |
| 14 Dec 2021 | INR | 166.1 | 166.1 | 161.05 | 162.35 | 162.35 | -3.65 (-2.20%) | 158,831 |
| 13 Dec 2021 | INR | 167.95 | 169.3 | 164.75 | 166 | 166 | -1.65 (-0.98%) | 132,220 |
| 10 Dec 2021 | INR | 166.4 | 168.1 | 164.05 | 167.65 | 167.65 | +2.55 (+1.54%) | 296,993 |
| 9 Dec 2021 | INR | 165.2 | 167.5 | 164.45 | 165.1 | 165.1 | +0.05 (+0.03%) | 218,498 |
| 8 Dec 2021 | INR | 162.45 | 165.95 | 162.45 | 165.05 | 165.05 | +3.85 (+2.39%) | 286,759 |
| 7 Dec 2021 | INR | 160.6 | 162.5 | 160 | 161.2 | 161.2 | +1.05 (+0.66%) | 146,450 |
| 6 Dec 2021 | INR | 161.4 | 164.65 | 159.6 | 160.15 | 160.15 | -1.5 (-0.93%) | 350,507 |
| 3 Dec 2021 | INR | 164.65 | 166 | 161 | 161.65 | 161.65 | -0.75 (-0.46%) | 279,685 |
| 2 Dec 2021 | INR | 159.2 | 163.7 | 157.25 | 162.4 | 162.4 | +5 (+3.18%) | 172,330 |
| 1 Dec 2021 | INR | 156 | 158.2 | 155.1 | 157.4 | 157.4 | +2.2 (+1.42%) | 226,436 |
| 30 Nov 2021 | INR | 155.4 | 160 | 154.9 | 155.2 | 155.2 | +0.2 (+0.13%) | 235,498 |
| 29 Nov 2021 | INR | 157.1 | 159.25 | 153.45 | 155 | 155 | -3.8 (-2.39%) | 391,506 |
| 28 Nov 2021 | INR | 158.8 | 158.8 | 158.8 | 158.8 | 158.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 158.8 | 158.8 | 158.8 | 158.8 | 158.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 166 | 166.8 | 157.75 | 158.8 | 158.8 | -8.75 (-5.22%) | 388,262 |
| 25 Nov 2021 | INR | 168.85 | 169 | 165.55 | 167.55 | 167.55 | -0.2 (-0.12%) | 148,046 |
| 24 Nov 2021 | INR | 171.8 | 172.9 | 167.1 | 167.75 | 167.75 | -2.15 (-1.27%) | 283,578 |
| 23 Nov 2021 | INR | 169.65 | 171.5 | 167.45 | 169.9 | 169.9 | -0.1 (-0.06%) | 207,723 |
| 22 Nov 2021 | INR | 176 | 176.2 | 168 | 170 | 170 | -5.8 (-3.30%) | 336,060 |
| 18 Nov 2021 | INR | 179.7 | 181.25 | 175.2 | 175.8 | 175.8 | -3.45 (-1.92%) | 276,223 |
| 17 Nov 2021 | INR | 182.95 | 183.15 | 178.6 | 179.25 | 179.25 | -3.65 (-2.00%) | 163,970 |
| 16 Nov 2021 | INR | 187.9 | 188 | 182.3 | 182.9 | 182.9 | -3.8 (-2.04%) | 202,708 |
| 15 Nov 2021 | INR | 199.9 | 199.9 | 183.5 | 186.7 | 186.7 | -11.9 (-5.99%) | 618,263 |
| 12 Nov 2021 | INR | 197.45 | 199.45 | 194.5 | 198.6 | 198.6 | +2.2 (+1.12%) | 122,450 |
