| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 133 | 133.85 | 130.3 | 131.9 | 131.9 | +0.9 (+0.69%) | 21,787 |
| 21 Dec 2021 | INR | 132.6 | 134.8 | 130.2 | 131 | 131 | +0.1 (+0.08%) | 36,424 |
| 20 Dec 2021 | INR | 138 | 138 | 125.45 | 130.9 | 130.9 | -6.45 (-4.70%) | 32,170 |
| 17 Dec 2021 | INR | 144 | 144 | 136.6 | 137.35 | 137.35 | -5.65 (-3.95%) | 35,246 |
| 16 Dec 2021 | INR | 147.75 | 147.75 | 141.15 | 143 | 143 | -0.9 (-0.63%) | 27,890 |
| 15 Dec 2021 | INR | 145.3 | 148.1 | 142.1 | 143.9 | 143.9 | -2.85 (-1.94%) | 41,121 |
| 14 Dec 2021 | INR | 141.8 | 148.1 | 141.5 | 146.75 | 146.75 | +4.05 (+2.84%) | 110,024 |
| 13 Dec 2021 | INR | 139 | 146.75 | 137.75 | 142.7 | 142.7 | +5.2 (+3.78%) | 109,854 |
| 10 Dec 2021 | INR | 138 | 140.25 | 136.5 | 137.5 | 137.5 | +0.55 (+0.40%) | 160,493 |
| 9 Dec 2021 | INR | 140 | 140.55 | 136.05 | 136.95 | 136.95 | -0.6 (-0.44%) | 50,293 |
| 8 Dec 2021 | INR | 137.1 | 140.5 | 136.55 | 137.55 | 137.55 | +1.2 (+0.88%) | 35,899 |
| 7 Dec 2021 | INR | 140 | 140 | 135.05 | 136.35 | 136.35 | -0.2 (-0.15%) | 14,078 |
| 6 Dec 2021 | INR | 141.5 | 141.5 | 135.9 | 136.55 | 136.55 | -2.95 (-2.11%) | 39,417 |
| 3 Dec 2021 | INR | 139 | 141.65 | 138.9 | 139.5 | 139.5 | +0.2 (+0.14%) | 37,934 |
| 2 Dec 2021 | INR | 141.95 | 141.95 | 139.05 | 139.3 | 139.3 | -0.5 (-0.36%) | 44,824 |
| 1 Dec 2021 | INR | 137.8 | 142.2 | 137.15 | 139.8 | 139.8 | +0.9 (+0.65%) | 41,752 |
| 30 Nov 2021 | INR | 142.4 | 145.25 | 137.35 | 138.9 | 138.9 | +0.55 (+0.40%) | 29,835 |
| 29 Nov 2021 | INR | 140.05 | 144 | 137.45 | 138.35 | 138.35 | -5.85 (-4.06%) | 67,389 |
| 28 Nov 2021 | INR | 144.2 | 144.2 | 144.2 | 144.2 | 144.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 144.2 | 144.2 | 144.2 | 144.2 | 144.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 153.05 | 153.1 | 141.3 | 144.2 | 144.2 | -10.7 (-6.91%) | 95,589 |
| 25 Nov 2021 | INR | 151.05 | 156 | 151.05 | 154.9 | 154.9 | +0.9 (+0.58%) | 25,433 |
| 24 Nov 2021 | INR | 157.5 | 157.75 | 152.7 | 154 | 154 | -1.05 (-0.68%) | 32,617 |
| 23 Nov 2021 | INR | 152.45 | 155.9 | 146.45 | 155.05 | 155.05 | +6.5 (+4.38%) | 36,859 |
| 22 Nov 2021 | INR | 159.6 | 159.8 | 146.45 | 148.55 | 148.55 | -8.25 (-5.26%) | 29,576 |
| 18 Nov 2021 | INR | 164 | 165 | 154.5 | 156.8 | 156.8 | -3.3 (-2.06%) | 88,204 |
| 17 Nov 2021 | INR | 166.45 | 166.45 | 159.5 | 160.1 | 160.1 | -3.2 (-1.96%) | 73,071 |
| 16 Nov 2021 | INR | 162.25 | 166 | 161.3 | 163.3 | 163.3 | +3.05 (+1.90%) | 52,651 |
| 15 Nov 2021 | INR | 175.05 | 175.05 | 159.5 | 160.25 | 160.25 | -19.65 (-10.92%) | 91,833 |
| 12 Nov 2021 | INR | 172 | 187 | 171.15 | 179.9 | 179.9 | +8.25 (+4.81%) | 101,038 |
