| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 159.9 | 164.1 | 159.25 | 161.05 | 161.05 | +3.2 (+2.03%) | 796,066 |
| 21 Dec 2021 | INR | 154 | 159.5 | 151.5 | 157.85 | 157.85 | +10.3 (+6.98%) | 1,023,934 |
| 20 Dec 2021 | INR | 156.6 | 156.6 | 143.7 | 147.55 | 147.55 | -9.55 (-6.08%) | 1,295,138 |
| 17 Dec 2021 | INR | 169.1 | 169.35 | 155.65 | 157.1 | 157.1 | -11.85 (-7.01%) | 1,225,379 |
| 16 Dec 2021 | INR | 177.45 | 177.45 | 167.6 | 168.95 | 168.95 | -3.85 (-2.23%) | 1,132,259 |
| 15 Dec 2021 | INR | 176 | 178.45 | 172 | 172.8 | 172.8 | -2.35 (-1.34%) | 874,858 |
| 14 Dec 2021 | INR | 175 | 179.35 | 174.05 | 175.15 | 175.15 | -1.85 (-1.05%) | 800,871 |
| 13 Dec 2021 | INR | 181.7 | 183.5 | 176.25 | 177 | 177 | -2.25 (-1.26%) | 1,508,572 |
| 10 Dec 2021 | INR | 169.75 | 181.65 | 168.25 | 179.25 | 179.25 | +10.05 (+5.94%) | 1,798,759 |
| 9 Dec 2021 | INR | 171.6 | 171.7 | 168.25 | 169.2 | 169.2 | -0.95 (-0.56%) | 615,634 |
| 8 Dec 2021 | INR | 174 | 174.65 | 169.5 | 170.15 | 170.15 | -1.55 (-0.90%) | 634,019 |
| 7 Dec 2021 | INR | 170.5 | 173.7 | 169.1 | 171.7 | 171.7 | +4.2 (+2.51%) | 878,787 |
| 6 Dec 2021 | INR | 171.15 | 173.6 | 166.25 | 167.5 | 167.5 | -3.4 (-1.99%) | 819,984 |
| 3 Dec 2021 | INR | 173.5 | 178.35 | 170.05 | 170.9 | 170.9 | -1.25 (-0.73%) | 819,725 |
| 2 Dec 2021 | INR | 172.35 | 174.35 | 168.3 | 172.15 | 172.15 | +0.2 (+0.12%) | 694,712 |
| 1 Dec 2021 | INR | 170 | 175.15 | 165.2 | 171.95 | 171.95 | +4 (+2.38%) | 1,295,049 |
| 30 Nov 2021 | INR | 168.4 | 176.5 | 166.5 | 167.95 | 167.95 | +2.15 (+1.30%) | 949,580 |
| 29 Nov 2021 | INR | 166.65 | 174.25 | 162 | 165.8 | 165.8 | -0.5 (-0.30%) | 1,058,530 |
| 28 Nov 2021 | INR | 166.3 | 166.3 | 166.3 | 166.3 | 166.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 166.3 | 166.3 | 166.3 | 166.3 | 166.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 173 | 175.95 | 164.1 | 166.3 | 166.3 | -11.1 (-6.26%) | 2,062,840 |
| 25 Nov 2021 | INR | 177.3 | 179.5 | 174 | 177.4 | 177.4 | +1 (+0.57%) | 852,796 |
| 24 Nov 2021 | INR | 176.25 | 182.5 | 174.75 | 176.4 | 176.4 | +2.3 (+1.32%) | 1,542,729 |
| 23 Nov 2021 | INR | 161.5 | 176.4 | 161 | 174.1 | 174.1 | +11.6 (+7.14%) | 1,789,579 |
| 22 Nov 2021 | INR | 174.3 | 177.6 | 159.4 | 162.5 | 162.5 | -11.1 (-6.39%) | 2,900,745 |
| 18 Nov 2021 | INR | 180 | 181.65 | 172.1 | 173.6 | 173.6 | -6.9 (-3.82%) | 1,032,025 |
| 17 Nov 2021 | INR | 183 | 188.15 | 179.6 | 180.5 | 180.5 | -3.1 (-1.69%) | 1,147,262 |
| 16 Nov 2021 | INR | 187.75 | 190.45 | 182.85 | 183.6 | 183.6 | -3.25 (-1.74%) | 812,748 |
| 15 Nov 2021 | INR | 189.7 | 191.6 | 184.6 | 186.85 | 186.85 | -2.85 (-1.50%) | 1,183,142 |
| 12 Nov 2021 | INR | 182.7 | 191.7 | 176.2 | 189.7 | 189.7 | +8.5 (+4.69%) | 950,258 |
