| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 139.95 | 146.6 | 138.45 | 145.15 | 72.575 | +7 (+5.07%) | 814 |
| 21 Dec 2021 | INR | 138.5 | 141.8 | 136.8 | 138.15 | 69.075 | +2.05 (+1.51%) | 3,140 |
| 20 Dec 2021 | INR | 144.2 | 144.2 | 132.55 | 136.1 | 68.05 | -3.75 (-2.68%) | 2,805 |
| 17 Dec 2021 | INR | 140.95 | 145 | 137 | 139.85 | 69.925 | -1.25 (-0.89%) | 7,109 |
| 16 Dec 2021 | INR | 145 | 145 | 139.8 | 141.1 | 70.55 | -1.95 (-1.36%) | 2,186 |
| 15 Dec 2021 | INR | 145 | 147.15 | 142.9 | 143.05 | 71.525 | -3.15 (-2.15%) | 8,815 |
| 14 Dec 2021 | INR | 148 | 148 | 146.1 | 146.2 | 73.1 | -1.75 (-1.18%) | 2,566 |
| 13 Dec 2021 | INR | 155 | 155 | 147.5 | 147.95 | 73.975 | -1.9 (-1.27%) | 2,728 |
| 10 Dec 2021 | INR | 151.6 | 153.3 | 149.65 | 149.85 | 74.925 | +0.1 (+0.07%) | 3,284 |
| 9 Dec 2021 | INR | 147.9 | 157.1 | 146.5 | 149.75 | 74.875 | +1.4 (+0.94%) | 23,960 |
| 8 Dec 2021 | INR | 144.15 | 150.85 | 144 | 148.35 | 74.175 | +5.6 (+3.92%) | 8,860 |
| 7 Dec 2021 | INR | 143.4 | 145.6 | 142.1 | 142.75 | 71.375 | +1.15 (+0.81%) | 2,563 |
| 6 Dec 2021 | INR | 148.9 | 148.9 | 141 | 141.6 | 70.8 | -3.1 (-2.14%) | 2,944 |
| 3 Dec 2021 | INR | 144.8 | 150.1 | 143.65 | 144.7 | 72.35 | -0.15 (-0.10%) | 4,534 |
| 2 Dec 2021 | INR | 144.65 | 147.8 | 142 | 144.85 | 72.425 | +0.4 (+0.28%) | 1,262 |
| 1 Dec 2021 | INR | 143.35 | 146.1 | 142.4 | 144.45 | 72.225 | +0.95 (+0.66%) | 7,458 |
| 30 Nov 2021 | INR | 144.65 | 147.55 | 139.7 | 143.5 | 71.75 | -0.35 (-0.24%) | 5,331 |
| 29 Nov 2021 | INR | 148 | 152.15 | 143.35 | 143.85 | 71.925 | +0.45 (+0.31%) | 13,500 |
| 28 Nov 2021 | INR | 143.4 | 143.4 | 143.4 | 143.4 | 71.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 143.4 | 143.4 | 143.4 | 143.4 | 71.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 141.2 | 150 | 141.2 | 143.4 | 71.7 | -4.4 (-2.98%) | 10,759 |
| 25 Nov 2021 | INR | 150 | 150.5 | 144 | 147.8 | 73.9 | -1.6 (-1.07%) | 9,653 |
| 24 Nov 2021 | INR | 151.85 | 156.3 | 148.3 | 149.4 | 74.7 | -1.75 (-1.16%) | 3,296 |
| 23 Nov 2021 | INR | 143.9 | 153.15 | 143.6 | 151.15 | 75.575 | +5.5 (+3.78%) | 3,565 |
| 22 Nov 2021 | INR | 150 | 155.8 | 143.75 | 145.65 | 72.825 | -8.45 (-5.48%) | 11,073 |
| 18 Nov 2021 | INR | 152 | 158.9 | 149.95 | 154.1 | 77.05 | -0.65 (-0.42%) | 3,221 |
| 17 Nov 2021 | INR | 157.75 | 158.55 | 153.95 | 154.75 | 77.375 | -5.05 (-3.16%) | 5,244 |
| 16 Nov 2021 | INR | 158.05 | 161.1 | 156.35 | 159.8 | 79.9 | +2.45 (+1.56%) | 3,861 |
| 15 Nov 2021 | INR | 153.85 | 161.4 | 152.65 | 157.35 | 78.675 | +4.1 (+2.68%) | 6,198 |
| 12 Nov 2021 | INR | 155.6 | 157.85 | 152.4 | 153.25 | 76.625 | -2.7 (-1.73%) | 6,484 |
