| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 176.5 | 180.9 | 173 | 174.05 | 174.05 | -0.6 (-0.34%) | 381,233 |
| 21 Dec 2021 | INR | 176.4 | 181 | 172.15 | 174.65 | 174.65 | -0.65 (-0.37%) | 357,379 |
| 20 Dec 2021 | INR | 173.85 | 177.6 | 166.85 | 175.3 | 175.3 | -0.55 (-0.31%) | 816,270 |
| 17 Dec 2021 | INR | 181.6 | 182.55 | 173.1 | 175.85 | 175.85 | -4.9 (-2.71%) | 535,667 |
| 16 Dec 2021 | INR | 187.8 | 188.7 | 178.15 | 180.75 | 180.75 | -4.65 (-2.51%) | 603,937 |
| 15 Dec 2021 | INR | 192 | 193.95 | 184.15 | 185.4 | 185.4 | -5.95 (-3.11%) | 566,179 |
| 14 Dec 2021 | INR | 186.45 | 198.85 | 183.95 | 191.35 | 191.35 | +4.9 (+2.63%) | 1,003,870 |
| 13 Dec 2021 | INR | 189.25 | 192.8 | 183.5 | 186.45 | 186.45 | -2.25 (-1.19%) | 768,938 |
| 10 Dec 2021 | INR | 184.55 | 194.5 | 179.75 | 188.7 | 188.7 | +4.25 (+2.30%) | 1,081,156 |
| 9 Dec 2021 | INR | 177 | 190.2 | 176.5 | 184.45 | 184.45 | +8.8 (+5.01%) | 1,245,503 |
| 8 Dec 2021 | INR | 163.4 | 183.7 | 162.4 | 175.65 | 175.65 | +14.85 (+9.24%) | 2,772,712 |
| 7 Dec 2021 | INR | 148 | 164.5 | 148 | 160.8 | 160.8 | +13 (+8.80%) | 796,515 |
| 6 Dec 2021 | INR | 153.6 | 154 | 147.15 | 147.8 | 147.8 | -5.8 (-3.78%) | 183,221 |
| 3 Dec 2021 | INR | 152.9 | 154.6 | 151.2 | 153.6 | 153.6 | +0.85 (+0.56%) | 178,560 |
| 2 Dec 2021 | INR | 155.35 | 155.35 | 151.45 | 152.75 | 152.75 | -2.1 (-1.36%) | 291,590 |
| 1 Dec 2021 | INR | 150 | 156 | 148.65 | 154.85 | 154.85 | +6.95 (+4.70%) | 292,117 |
| 30 Nov 2021 | INR | 142.85 | 151.15 | 142.8 | 147.9 | 147.9 | +8.9 (+6.40%) | 547,243 |
| 29 Nov 2021 | INR | 136 | 144.5 | 134.7 | 139 | 139 | -8 (-5.44%) | 971,676 |
| 28 Nov 2021 | INR | 147 | 147 | 147 | 147 | 147 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 147 | 147 | 147 | 147 | 147 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 152.75 | 154.1 | 146.1 | 147 | 147 | -8.8 (-5.65%) | 384,768 |
| 25 Nov 2021 | INR | 153.75 | 157.45 | 152.5 | 155.8 | 155.8 | +2.45 (+1.60%) | 254,057 |
| 24 Nov 2021 | INR | 155.8 | 156.5 | 151.4 | 153.35 | 153.35 | -0.9 (-0.58%) | 455,671 |
| 23 Nov 2021 | INR | 153.5 | 155.65 | 151.75 | 154.25 | 154.25 | +1.1 (+0.72%) | 304,740 |
| 22 Nov 2021 | INR | 152.4 | 157.6 | 146.75 | 153.15 | 153.15 | +3.3 (+2.20%) | 1,317,149 |
| 18 Nov 2021 | INR | 163 | 171 | 146.45 | 149.85 | 149.85 | -12.45 (-7.67%) | 1,671,561 |
| 17 Nov 2021 | INR | 163.2 | 166.4 | 160.25 | 162.3 | 162.3 | -0.9 (-0.55%) | 510,642 |
| 16 Nov 2021 | INR | 163 | 168.25 | 161.1 | 163.2 | 163.2 | -0.65 (-0.40%) | 857,398 |
| 15 Nov 2021 | INR | 161.8 | 167.7 | 156.25 | 163.85 | 163.85 | +3.3 (+2.06%) | 1,450,633 |
| 12 Nov 2021 | INR | 148.4 | 168.4 | 147.65 | 160.55 | 160.55 | +13.85 (+9.44%) | 1,944,418 |
