| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 177.9 | 179.2 | 175.5 | 177.3 | 177.3 | +1.3 (+0.74%) | 114,730 |
| 21 Dec 2021 | INR | 168.5 | 177.1 | 168.5 | 176 | 176 | +8.1 (+4.82%) | 46,312 |
| 20 Dec 2021 | INR | 170.6 | 170.65 | 166.8 | 167.9 | 167.9 | -3.25 (-1.90%) | 30,156 |
| 17 Dec 2021 | INR | 172.8 | 173.1 | 170.7 | 171.15 | 171.15 | -2.05 (-1.18%) | 37,110 |
| 16 Dec 2021 | INR | 171.2 | 174.05 | 171.2 | 173.2 | 173.2 | -0.6 (-0.35%) | 19,042 |
| 15 Dec 2021 | INR | 172.75 | 175.15 | 172.25 | 173.8 | 173.8 | +1.55 (+0.90%) | 20,438 |
| 14 Dec 2021 | INR | 173 | 174.25 | 170.95 | 172.25 | 172.25 | -1 (-0.58%) | 14,145 |
| 13 Dec 2021 | INR | 173.6 | 176.35 | 172.1 | 173.25 | 173.25 | +0.75 (+0.43%) | 16,907 |
| 10 Dec 2021 | INR | 172.85 | 174.6 | 171.45 | 172.5 | 172.5 | -0.5 (-0.29%) | 18,048 |
| 9 Dec 2021 | INR | 172 | 174.3 | 171.6 | 173 | 173 | +0.35 (+0.20%) | 16,388 |
| 8 Dec 2021 | INR | 175.45 | 175.55 | 172 | 172.65 | 172.65 | -1.4 (-0.80%) | 22,593 |
| 7 Dec 2021 | INR | 171.6 | 174.35 | 170.85 | 174.05 | 174.05 | +4.25 (+2.50%) | 31,781 |
| 6 Dec 2021 | INR | 170.5 | 171.35 | 169.5 | 169.8 | 169.8 | +0.25 (+0.15%) | 21,095 |
| 3 Dec 2021 | INR | 169 | 171.6 | 168.15 | 169.55 | 169.55 | +1.3 (+0.77%) | 36,043 |
| 2 Dec 2021 | INR | 168.85 | 169.35 | 167.25 | 168.25 | 168.25 | -0.2 (-0.12%) | 25,735 |
| 1 Dec 2021 | INR | 170 | 170.2 | 168.1 | 168.45 | 168.45 | -0.55 (-0.33%) | 9,076 |
| 30 Nov 2021 | INR | 168 | 172 | 168 | 169 | 169 | +0.25 (+0.15%) | 26,051 |
| 29 Nov 2021 | INR | 171.05 | 171.15 | 166.9 | 168.75 | 168.75 | -2.65 (-1.55%) | 56,039 |
| 28 Nov 2021 | INR | 171.4 | 171.4 | 171.4 | 171.4 | 171.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 171.4 | 171.4 | 171.4 | 171.4 | 171.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 171.6 | 172.75 | 171 | 171.4 | 171.4 | -0.9 (-0.52%) | 17,208 |
| 25 Nov 2021 | INR | 172.6 | 173.65 | 171.8 | 172.3 | 172.3 | +0.15 (+0.09%) | 19,538 |
| 24 Nov 2021 | INR | 171.25 | 174.35 | 171.25 | 172.15 | 172.15 | +0.95 (+0.55%) | 27,410 |
| 23 Nov 2021 | INR | 169 | 172.55 | 169 | 171.2 | 171.2 | +0.95 (+0.56%) | 69,170 |
| 22 Nov 2021 | INR | 173.2 | 173.2 | 169.3 | 170.25 | 170.25 | -2.3 (-1.33%) | 26,910 |
| 18 Nov 2021 | INR | 174.45 | 174.55 | 171.5 | 172.55 | 172.55 | -1.35 (-0.78%) | 40,745 |
| 17 Nov 2021 | INR | 173.75 | 175.8 | 172.75 | 173.9 | 173.9 | +0.15 (+0.09%) | 56,923 |
| 16 Nov 2021 | INR | 175.4 | 177.4 | 172.6 | 173.75 | 173.75 | -2.15 (-1.22%) | 83,665 |
| 15 Nov 2021 | INR | 176.05 | 177.5 | 175.3 | 175.9 | 175.9 | -0.6 (-0.34%) | 30,803 |
| 12 Nov 2021 | INR | 177.25 | 178.6 | 176 | 176.5 | 176.5 | +0.15 (+0.09%) | 86,957 |
