| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 133.3 | 134.6 | 132.5 | 132.55 | 132.55 | +0.3 (+0.23%) | 1,284 |
| 21 Dec 2021 | INR | 134.8 | 136.45 | 131.55 | 132.25 | 132.25 | -0.5 (-0.38%) | 1,501 |
| 20 Dec 2021 | INR | 135 | 135 | 129.55 | 132.75 | 132.75 | -3 (-2.21%) | 7,152 |
| 17 Dec 2021 | INR | 138 | 138 | 135.05 | 135.75 | 135.75 | -2.25 (-1.63%) | 2,855 |
| 16 Dec 2021 | INR | 138.4 | 139.85 | 137 | 138 | 138 | -1.75 (-1.25%) | 5,389 |
| 15 Dec 2021 | INR | 138.5 | 142 | 137.5 | 139.75 | 139.75 | +0.65 (+0.47%) | 2,291 |
| 14 Dec 2021 | INR | 136 | 140.95 | 136 | 139.1 | 139.1 | -0.05 (-0.04%) | 2,180 |
| 13 Dec 2021 | INR | 145.1 | 145.6 | 136.2 | 139.15 | 139.15 | -5.1 (-3.54%) | 4,450 |
| 10 Dec 2021 | INR | 140.05 | 147.15 | 140.05 | 144.25 | 144.25 | -0.75 (-0.52%) | 4,739 |
| 9 Dec 2021 | INR | 144 | 145.8 | 143.15 | 145 | 145 | +0.1 (+0.07%) | 119 |
| 8 Dec 2021 | INR | 145 | 146.15 | 143.75 | 144.9 | 144.9 | +0.85 (+0.59%) | 2,078 |
| 7 Dec 2021 | INR | 146.4 | 149 | 143.5 | 144.05 | 144.05 | +0.05 (+0.03%) | 3,177 |
| 6 Dec 2021 | INR | 133.95 | 158 | 133.95 | 144 | 144 | +5.1 (+3.67%) | 11,812 |
| 3 Dec 2021 | INR | 140.95 | 142 | 136 | 138.9 | 138.9 | -1.4 (-1.00%) | 3,049 |
| 2 Dec 2021 | INR | 134.4 | 157 | 134.4 | 140.3 | 140.3 | +3.25 (+2.37%) | 1,753 |
| 1 Dec 2021 | INR | 133.65 | 139 | 132 | 137.05 | 137.05 | +5.6 (+4.26%) | 1,655 |
| 30 Nov 2021 | INR | 133.85 | 135.35 | 130 | 131.45 | 131.45 | +0.55 (+0.42%) | 2,816 |
| 29 Nov 2021 | INR | 139.1 | 139.1 | 127.2 | 130.9 | 130.9 | -9.25 (-6.60%) | 7,503 |
| 28 Nov 2021 | INR | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 143.8 | 146.2 | 138.65 | 140.15 | 140.15 | -5.55 (-3.81%) | 4,644 |
| 25 Nov 2021 | INR | 145.55 | 147.2 | 142.1 | 145.7 | 145.7 | +1.55 (+1.08%) | 3,015 |
| 24 Nov 2021 | INR | 149.45 | 149.45 | 143.3 | 144.15 | 144.15 | +0.95 (+0.66%) | 10,272 |
| 23 Nov 2021 | INR | 142.55 | 145.75 | 140.7 | 143.2 | 143.2 | +0.65 (+0.46%) | 3,529 |
| 22 Nov 2021 | INR | 150.85 | 150.95 | 141 | 142.55 | 142.55 | -7.65 (-5.09%) | 7,260 |
| 18 Nov 2021 | INR | 154.05 | 154.4 | 148.3 | 150.2 | 150.2 | -3.5 (-2.28%) | 1,918 |
| 17 Nov 2021 | INR | 152.15 | 155.55 | 152 | 153.7 | 153.7 | +1.45 (+0.95%) | 2,549 |
| 16 Nov 2021 | INR | 153.05 | 153.95 | 152 | 152.25 | 152.25 | -1.6 (-1.04%) | 652 |
| 15 Nov 2021 | INR | 157.25 | 157.8 | 152.1 | 153.85 | 153.85 | -0.9 (-0.58%) | 4,499 |
| 12 Nov 2021 | INR | 160 | 160 | 153.65 | 154.75 | 154.75 | -4.25 (-2.67%) | 2,002 |
