| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 125.65 | 127.6 | 124.1 | 125.95 | 125.95 | +0.35 (+0.28%) | 52,153 |
| 21 Dec 2021 | INR | 124.05 | 128.6 | 124.05 | 125.6 | 125.6 | +1.95 (+1.58%) | 60,539 |
| 20 Dec 2021 | INR | 127.5 | 127.75 | 122.7 | 123.65 | 123.65 | -4.5 (-3.51%) | 119,047 |
| 17 Dec 2021 | INR | 131.45 | 133.4 | 127.4 | 128.15 | 128.15 | -4.4 (-3.32%) | 76,622 |
| 16 Dec 2021 | INR | 134 | 135.15 | 131.75 | 132.55 | 132.55 | -1.15 (-0.86%) | 54,595 |
| 15 Dec 2021 | INR | 134.75 | 135.45 | 133.5 | 133.7 | 133.7 | -0.5 (-0.37%) | 45,631 |
| 14 Dec 2021 | INR | 134.6 | 136 | 133.55 | 134.2 | 134.2 | -1.35 (-1.00%) | 31,202 |
| 13 Dec 2021 | INR | 138.1 | 139.6 | 135 | 135.55 | 135.55 | -1.75 (-1.27%) | 64,714 |
| 10 Dec 2021 | INR | 136.4 | 139.4 | 135.2 | 137.3 | 137.3 | +1.5 (+1.10%) | 96,284 |
| 9 Dec 2021 | INR | 133.8 | 137.35 | 133.25 | 135.8 | 135.8 | +2.05 (+1.53%) | 96,943 |
| 8 Dec 2021 | INR | 134.8 | 135.55 | 133.4 | 133.75 | 133.75 | +0.55 (+0.41%) | 53,950 |
| 7 Dec 2021 | INR | 132.95 | 134.6 | 132.25 | 133.2 | 133.2 | +1.5 (+1.14%) | 36,985 |
| 6 Dec 2021 | INR | 135.4 | 135.4 | 131.4 | 131.7 | 131.7 | -0.85 (-0.64%) | 35,219 |
| 3 Dec 2021 | INR | 131.5 | 134.75 | 131.5 | 132.55 | 132.55 | -0.1 (-0.08%) | 50,444 |
| 2 Dec 2021 | INR | 133.75 | 134.25 | 130.65 | 132.65 | 132.65 | -1.1 (-0.82%) | 57,406 |
| 1 Dec 2021 | INR | 132 | 134.4 | 131.45 | 133.75 | 133.75 | +2.75 (+2.10%) | 57,853 |
| 30 Nov 2021 | INR | 130.1 | 134.7 | 130.1 | 131 | 131 | +0.6 (+0.46%) | 62,428 |
| 29 Nov 2021 | INR | 134.2 | 134.75 | 129.95 | 130.4 | 130.4 | -4 (-2.98%) | 98,138 |
| 28 Nov 2021 | INR | 134.4 | 134.4 | 134.4 | 134.4 | 134.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 134.4 | 134.4 | 134.4 | 134.4 | 134.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 136.65 | 139 | 134 | 134.4 | 134.4 | -5.65 (-4.03%) | 49,852 |
| 25 Nov 2021 | INR | 137 | 141.25 | 137 | 140.05 | 140.05 | +3.4 (+2.49%) | 132,051 |
| 24 Nov 2021 | INR | 134.25 | 140.75 | 134.25 | 136.65 | 136.65 | +2 (+1.49%) | 100,930 |
| 23 Nov 2021 | INR | 133.5 | 137.25 | 131.7 | 134.65 | 134.65 | +1.3 (+0.97%) | 87,759 |
| 22 Nov 2021 | INR | 140 | 140 | 130.45 | 133.35 | 133.35 | -5.5 (-3.96%) | 68,472 |
| 18 Nov 2021 | INR | 137 | 140.65 | 136 | 138.85 | 138.85 | +0.2 (+0.14%) | 150,938 |
| 17 Nov 2021 | INR | 138.7 | 143.15 | 137.1 | 138.65 | 138.65 | -1.7 (-1.21%) | 84,263 |
| 16 Nov 2021 | INR | 142.5 | 145.2 | 139.8 | 140.35 | 140.35 | -1.7 (-1.20%) | 184,014 |
| 15 Nov 2021 | INR | 148 | 148 | 141.3 | 142.05 | 142.05 | -5.15 (-3.50%) | 114,449 |
| 12 Nov 2021 | INR | 151.9 | 151.9 | 146 | 147.2 | 147.2 | -3.5 (-2.32%) | 102,210 |
