| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 144.35 | 144.35 | 140.1 | 143.1 | 143.1 | -0.75 (-0.52%) | 101,223 |
| 21 Dec 2021 | INR | 151.85 | 151.85 | 142.4 | 143.85 | 143.85 | +1.5 (+1.05%) | 99,163 |
| 20 Dec 2021 | INR | 145 | 145.85 | 140.25 | 142.35 | 142.35 | -6 (-4.04%) | 231,429 |
| 17 Dec 2021 | INR | 154.9 | 154.9 | 146.95 | 148.35 | 148.35 | -4.95 (-3.23%) | 93,624 |
| 16 Dec 2021 | INR | 159.5 | 159.5 | 152.75 | 153.3 | 153.3 | -2.15 (-1.38%) | 129,940 |
| 15 Dec 2021 | INR | 156.15 | 160.65 | 154.7 | 155.45 | 155.45 | -0.65 (-0.42%) | 260,617 |
| 14 Dec 2021 | INR | 157.1 | 158.15 | 154.9 | 156.1 | 156.1 | -2.05 (-1.30%) | 72,785 |
| 13 Dec 2021 | INR | 165.9 | 165.9 | 158 | 158.15 | 158.15 | -0.8 (-0.50%) | 82,934 |
| 10 Dec 2021 | INR | 162.95 | 162.95 | 158 | 158.95 | 158.95 | -3.75 (-2.30%) | 1,242,798 |
| 9 Dec 2021 | INR | 152.5 | 165.65 | 152.5 | 162.7 | 162.7 | +10.2 (+6.69%) | 414,723 |
| 8 Dec 2021 | INR | 149.05 | 156.2 | 149 | 152.5 | 152.5 | +4.7 (+3.18%) | 219,790 |
| 7 Dec 2021 | INR | 149.1 | 149.85 | 146.5 | 147.8 | 147.8 | -0.5 (-0.34%) | 296,736 |
| 6 Dec 2021 | INR | 152.4 | 152.4 | 147.6 | 148.3 | 148.3 | -3.75 (-2.47%) | 55,898 |
| 3 Dec 2021 | INR | 148.8 | 153.2 | 148.5 | 152.05 | 152.05 | +3.25 (+2.18%) | 142,545 |
| 2 Dec 2021 | INR | 148 | 149 | 147.5 | 148.8 | 148.8 | +0.85 (+0.57%) | 26,562 |
| 1 Dec 2021 | INR | 148 | 150.25 | 147.2 | 147.95 | 147.95 | -0.7 (-0.47%) | 104,081 |
| 30 Nov 2021 | INR | 144.5 | 149.95 | 144.5 | 148.65 | 148.65 | +4.85 (+3.37%) | 154,701 |
| 29 Nov 2021 | INR | 149 | 151 | 143.15 | 143.8 | 143.8 | -8.85 (-5.80%) | 291,008 |
| 28 Nov 2021 | INR | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 157 | 157 | 152 | 152.65 | 152.65 | -5.5 (-3.48%) | 115,102 |
| 25 Nov 2021 | INR | 159 | 159.3 | 156.35 | 158.15 | 158.15 | +1.4 (+0.89%) | 90,943 |
| 24 Nov 2021 | INR | 156 | 159.95 | 155.5 | 156.75 | 156.75 | +2.4 (+1.55%) | 191,918 |
| 23 Nov 2021 | INR | 153.65 | 155.7 | 152.85 | 154.35 | 154.35 | +2.7 (+1.78%) | 164,469 |
| 22 Nov 2021 | INR | 155.25 | 156.9 | 150.05 | 151.65 | 151.65 | -3.6 (-2.32%) | 93,267 |
| 18 Nov 2021 | INR | 160.05 | 160.95 | 152.5 | 155.25 | 155.25 | -4.55 (-2.85%) | 280,341 |
| 17 Nov 2021 | INR | 161.1 | 163 | 158.65 | 159.8 | 159.8 | -2.75 (-1.69%) | 67,933 |
| 16 Nov 2021 | INR | 163.95 | 165.2 | 161.5 | 162.55 | 162.55 | 0.0 (0.0%) | 212,617 |
| 15 Nov 2021 | INR | 167.5 | 168.7 | 161.65 | 162.55 | 162.55 | +0.1 (+0.06%) | 159,908 |
| 12 Nov 2021 | INR | 160.3 | 166 | 160.3 | 162.45 | 162.45 | +1.8 (+1.12%) | 351,924 |
