| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 213.6 | 218.75 | 199.45 | 200.55 | 200.55 | -9 (-4.29%) | 45,572 |
| 21 Dec 2021 | INR | 195 | 215.5 | 194.2 | 209.55 | 209.55 | +19.75 (+10.41%) | 19,281 |
| 20 Dec 2021 | INR | 209 | 215.55 | 185.55 | 189.8 | 189.8 | -18.3 (-8.79%) | 39,112 |
| 17 Dec 2021 | INR | 203.85 | 219.35 | 198.65 | 208.1 | 208.1 | +4.85 (+2.39%) | 49,761 |
| 16 Dec 2021 | INR | 217.3 | 220.05 | 194.1 | 203.25 | 203.25 | -12.6 (-5.84%) | 34,602 |
| 15 Dec 2021 | INR | 226 | 226 | 210.25 | 215.85 | 215.85 | -3 (-1.37%) | 35,129 |
| 14 Dec 2021 | INR | 204 | 231.2 | 192.8 | 218.85 | 218.85 | +22.95 (+11.72%) | 53,547 |
| 13 Dec 2021 | INR | 220.35 | 220.35 | 194.4 | 195.9 | 195.9 | -22.8 (-10.43%) | 45,287 |
| 10 Dec 2021 | INR | 218.55 | 236.6 | 209.9 | 218.7 | 218.7 | +0.55 (+0.25%) | 26,714 |
| 9 Dec 2021 | INR | 226.45 | 228.15 | 211 | 218.15 | 218.15 | -8.35 (-3.69%) | 89,000 |
| 8 Dec 2021 | INR | 219.8 | 241.6 | 215 | 226.5 | 226.5 | +16.45 (+7.83%) | 156,684 |
| 7 Dec 2021 | INR | 182.1 | 210.05 | 182.1 | 210.05 | 210.05 | +35 (+19.99%) | 180,502 |
| 6 Dec 2021 | INR | 171 | 175.05 | 168 | 175.05 | 175.05 | +8.3 (+4.98%) | 32,314 |
| 3 Dec 2021 | INR | 166.75 | 166.75 | 160.45 | 166.75 | 166.75 | +7.9 (+4.97%) | 31,291 |
| 2 Dec 2021 | INR | 151.05 | 158.85 | 150.9 | 158.85 | 158.85 | +7.55 (+4.99%) | 4,644 |
| 1 Dec 2021 | INR | 151.6 | 156 | 148.1 | 151.3 | 151.3 | +2.5 (+1.68%) | 4,465 |
| 30 Nov 2021 | INR | 153.35 | 158.05 | 147.35 | 148.8 | 148.8 | -5.3 (-3.44%) | 16,304 |
| 29 Nov 2021 | INR | 150.35 | 158 | 149.25 | 154.1 | 154.1 | -3 (-1.91%) | 18,050 |
| 28 Nov 2021 | INR | 157.1 | 157.1 | 157.1 | 157.1 | 157.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 157.1 | 157.1 | 157.1 | 157.1 | 157.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 169.75 | 169.75 | 155 | 157.1 | 157.1 | -4.6 (-2.84%) | 8,540 |
| 25 Nov 2021 | INR | 160 | 161.7 | 159 | 161.7 | 161.7 | +7.7 (+5%) | 6,875 |
| 24 Nov 2021 | INR | 149.55 | 154 | 149 | 154 | 154 | +7.3 (+4.98%) | 2,926 |
| 23 Nov 2021 | INR | 144.05 | 146.8 | 142.8 | 146.7 | 146.7 | +2.7 (+1.88%) | 10,593 |
| 22 Nov 2021 | INR | 145.9 | 145.9 | 140.05 | 144 | 144 | -2.25 (-1.54%) | 6,993 |
| 18 Nov 2021 | INR | 149.25 | 151 | 144.55 | 146.25 | 146.25 | -0.75 (-0.51%) | 3,266 |
| 17 Nov 2021 | INR | 148.95 | 149.2 | 146.1 | 147 | 147 | +0.15 (+0.10%) | 1,768 |
| 16 Nov 2021 | INR | 148 | 149 | 146.2 | 146.85 | 146.85 | -0.55 (-0.37%) | 3,844 |
| 15 Nov 2021 | INR | 148.75 | 148.75 | 146.4 | 147.4 | 147.4 | -1.35 (-0.91%) | 419 |
| 12 Nov 2021 | INR | 146.6 | 149.55 | 144.9 | 148.75 | 148.75 | +2.15 (+1.47%) | 1,520 |
