| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 161.55 | 162.55 | 155.7 | 157.2 | 157.2 | -2.3 (-1.44%) | 41,744 |
| 21 Dec 2021 | INR | 152.05 | 162 | 152.05 | 159.5 | 159.5 | +5.15 (+3.34%) | 34,631 |
| 20 Dec 2021 | INR | 156.6 | 158 | 152 | 154.35 | 154.35 | -5.75 (-3.59%) | 77,511 |
| 17 Dec 2021 | INR | 165 | 167.5 | 158.25 | 160.1 | 160.1 | -3.45 (-2.11%) | 36,020 |
| 16 Dec 2021 | INR | 168.85 | 169.15 | 162 | 163.55 | 163.55 | -3.85 (-2.30%) | 55,418 |
| 15 Dec 2021 | INR | 172 | 172 | 166.1 | 167.4 | 167.4 | -0.25 (-0.15%) | 31,094 |
| 14 Dec 2021 | INR | 167.5 | 170 | 166.7 | 167.65 | 167.65 | -0.5 (-0.30%) | 46,996 |
| 13 Dec 2021 | INR | 170.9 | 170.9 | 165.15 | 168.15 | 168.15 | +2.4 (+1.45%) | 21,222 |
| 10 Dec 2021 | INR | 163.7 | 166.8 | 162.6 | 165.75 | 165.75 | +3.75 (+2.31%) | 24,804 |
| 9 Dec 2021 | INR | 162.85 | 163.5 | 160.1 | 162 | 162 | +2.35 (+1.47%) | 41,802 |
| 8 Dec 2021 | INR | 158.2 | 162.75 | 158.2 | 159.65 | 159.65 | +1.1 (+0.69%) | 27,445 |
| 7 Dec 2021 | INR | 157 | 160 | 157 | 158.55 | 158.55 | +2.9 (+1.86%) | 18,347 |
| 6 Dec 2021 | INR | 159 | 159.4 | 154.8 | 155.65 | 155.65 | -1.7 (-1.08%) | 32,041 |
| 3 Dec 2021 | INR | 158.45 | 159.25 | 156.85 | 157.35 | 157.35 | +0.45 (+0.29%) | 38,504 |
| 2 Dec 2021 | INR | 155 | 159.6 | 155 | 156.9 | 156.9 | +0.65 (+0.42%) | 28,028 |
| 1 Dec 2021 | INR | 155.5 | 158.5 | 155.1 | 156.25 | 156.25 | 0.0 (0.0%) | 22,899 |
| 30 Nov 2021 | INR | 153 | 159.2 | 153 | 156.25 | 156.25 | +3.55 (+2.32%) | 42,199 |
| 29 Nov 2021 | INR | 157.6 | 157.6 | 149.65 | 152.7 | 152.7 | -4.9 (-3.11%) | 53,712 |
| 28 Nov 2021 | INR | 157.6 | 157.6 | 157.6 | 157.6 | 157.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 157.6 | 157.6 | 157.6 | 157.6 | 157.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 160 | 160.6 | 156.75 | 157.6 | 157.6 | -3 (-1.87%) | 68,517 |
| 25 Nov 2021 | INR | 164 | 164 | 159.1 | 160.6 | 160.6 | -0.35 (-0.22%) | 38,687 |
| 24 Nov 2021 | INR | 163.2 | 164.2 | 160 | 160.95 | 160.95 | +1 (+0.63%) | 29,753 |
| 23 Nov 2021 | INR | 162.7 | 162.7 | 154.45 | 159.95 | 159.95 | +2.8 (+1.78%) | 35,595 |
| 22 Nov 2021 | INR | 161.3 | 163.8 | 155.3 | 157.15 | 157.15 | -4.15 (-2.57%) | 91,766 |
| 18 Nov 2021 | INR | 168 | 168 | 159.7 | 161.3 | 161.3 | -4.5 (-2.71%) | 56,374 |
| 17 Nov 2021 | INR | 162.5 | 167.8 | 162.5 | 165.8 | 165.8 | +1.4 (+0.85%) | 60,672 |
| 16 Nov 2021 | INR | 168.1 | 172.8 | 163.4 | 164.4 | 164.4 | -6.1 (-3.58%) | 50,524 |
| 15 Nov 2021 | INR | 176.15 | 176.65 | 169.4 | 170.5 | 170.5 | -5.65 (-3.21%) | 79,211 |
| 12 Nov 2021 | INR | 175 | 179.75 | 173.15 | 176.15 | 176.15 | +1.25 (+0.71%) | 88,476 |
