| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 178.8 | 181.9 | 175.7 | 180.05 | 180.05 | +2.9 (+1.64%) | 17,794 |
| 21 Dec 2021 | INR | 182.05 | 182.7 | 176.8 | 177.15 | 177.15 | -3.6 (-1.99%) | 9,252 |
| 20 Dec 2021 | INR | 181 | 181.7 | 177.5 | 180.75 | 180.75 | -3.2 (-1.74%) | 18,708 |
| 17 Dec 2021 | INR | 184 | 184.5 | 181.45 | 183.95 | 183.95 | -0.7 (-0.38%) | 6,319 |
| 16 Dec 2021 | INR | 185.35 | 187 | 183.6 | 184.65 | 184.65 | +0.35 (+0.19%) | 16,073 |
| 15 Dec 2021 | INR | 186.5 | 186.5 | 183.5 | 184.3 | 184.3 | -0.7 (-0.38%) | 15,210 |
| 14 Dec 2021 | INR | 185 | 186.5 | 184.45 | 185 | 185 | -0.75 (-0.40%) | 8,041 |
| 13 Dec 2021 | INR | 186.75 | 188.75 | 185.35 | 185.75 | 185.75 | +0.3 (+0.16%) | 20,835 |
| 10 Dec 2021 | INR | 186.8 | 187.85 | 177.25 | 185.45 | 185.45 | -0.85 (-0.46%) | 34,448 |
| 9 Dec 2021 | INR | 186.3 | 188.15 | 185.5 | 186.3 | 186.3 | +0.4 (+0.22%) | 6,347 |
| 8 Dec 2021 | INR | 188.2 | 188.5 | 185 | 185.9 | 185.9 | +0.15 (+0.08%) | 7,763 |
| 7 Dec 2021 | INR | 187.1 | 187.9 | 184.85 | 185.75 | 185.75 | -0.15 (-0.08%) | 7,502 |
| 6 Dec 2021 | INR | 185.5 | 186.5 | 183.55 | 185.9 | 185.9 | -1.5 (-0.80%) | 16,731 |
| 3 Dec 2021 | INR | 187.1 | 188.15 | 184.7 | 187.4 | 187.4 | +0.15 (+0.08%) | 16,296 |
| 2 Dec 2021 | INR | 185.3 | 188.35 | 183 | 187.25 | 187.25 | +4 (+2.18%) | 19,475 |
| 1 Dec 2021 | INR | 184.05 | 186.3 | 182.55 | 183.25 | 183.25 | -0.7 (-0.38%) | 9,989 |
| 30 Nov 2021 | INR | 184.95 | 186.85 | 181.8 | 183.95 | 183.95 | +0.55 (+0.30%) | 9,724 |
| 29 Nov 2021 | INR | 189 | 189 | 180.6 | 183.4 | 183.4 | -5.25 (-2.78%) | 14,352 |
| 28 Nov 2021 | INR | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 188 | 190.35 | 181.6 | 188.65 | 188.65 | -0.55 (-0.29%) | 15,505 |
| 25 Nov 2021 | INR | 186 | 190.5 | 185.6 | 189.2 | 189.2 | +2.8 (+1.50%) | 14,125 |
| 24 Nov 2021 | INR | 188.5 | 190.9 | 185.6 | 186.4 | 186.4 | -1 (-0.53%) | 6,678 |
| 23 Nov 2021 | INR | 186.5 | 188.15 | 184.25 | 187.4 | 187.4 | +1.55 (+0.83%) | 15,214 |
| 22 Nov 2021 | INR | 194 | 194.75 | 185.3 | 185.85 | 185.85 | -8.25 (-4.25%) | 29,450 |
| 18 Nov 2021 | INR | 193.35 | 195.3 | 190.35 | 194.1 | 194.1 | +0.75 (+0.39%) | 28,127 |
| 17 Nov 2021 | INR | 198 | 198 | 193 | 193.35 | 193.35 | -2.55 (-1.30%) | 14,455 |
| 16 Nov 2021 | INR | 194 | 197.1 | 194 | 195.9 | 195.9 | +0.2 (+0.10%) | 17,767 |
| 15 Nov 2021 | INR | 198.4 | 199.3 | 194.7 | 195.7 | 195.7 | -2.05 (-1.04%) | 14,269 |
| 12 Nov 2021 | INR | 199 | 200.2 | 196.75 | 197.75 | 197.75 | -0.5 (-0.25%) | 59,786 |
