| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 183 | 185.8 | 175.3 | 182.3 | 182.3 | -1.15 (-0.63%) | 2,609 |
| 27 Dec 2021 | INR | 180 | 184.45 | 173.5 | 183.45 | 183.45 | +3.25 (+1.80%) | 935 |
| 24 Dec 2021 | INR | 181.9 | 181.9 | 170.75 | 180.2 | 180.2 | +0.5 (+0.28%) | 8,752 |
| 23 Dec 2021 | INR | 184 | 184.9 | 175 | 179.7 | 179.7 | -2.85 (-1.56%) | 1,613 |
| 22 Dec 2021 | INR | 181 | 186 | 177.5 | 182.55 | 182.55 | +3.45 (+1.93%) | 16,231 |
| 21 Dec 2021 | INR | 187 | 188 | 174.35 | 179.1 | 179.1 | -4.4 (-2.40%) | 14,561 |
| 20 Dec 2021 | INR | 188.5 | 190 | 179.25 | 183.5 | 183.5 | -5.15 (-2.73%) | 41,198 |
| 17 Dec 2021 | INR | 187.95 | 190.75 | 178.75 | 188.65 | 188.65 | +0.7 (+0.37%) | 25,042 |
| 16 Dec 2021 | INR | 199 | 204 | 187.95 | 187.95 | 187.95 | -9.85 (-4.98%) | 20,034 |
| 15 Dec 2021 | INR | 205.1 | 205.95 | 195.25 | 197.8 | 197.8 | -6.65 (-3.25%) | 82,998 |
| 14 Dec 2021 | INR | 208.5 | 209 | 203 | 204.45 | 204.45 | -3.05 (-1.47%) | 31,697 |
| 13 Dec 2021 | INR | 196 | 210 | 195.25 | 207.5 | 207.5 | +12 (+6.14%) | 47,675 |
| 10 Dec 2021 | INR | 200.5 | 200.5 | 191.5 | 195.5 | 195.5 | -6.55 (-3.24%) | 54,488 |
| 9 Dec 2021 | INR | 192.95 | 204.5 | 191.25 | 202.05 | 202.05 | +11.9 (+6.26%) | 61,207 |
| 8 Dec 2021 | INR | 186 | 192 | 180.8 | 190.15 | 190.15 | +5.7 (+3.09%) | 63,223 |
| 7 Dec 2021 | INR | 170 | 189.9 | 168 | 184.45 | 184.45 | +17.1 (+10.22%) | 121,386 |
| 6 Dec 2021 | INR | 173.65 | 173.65 | 165 | 167.35 | 167.35 | -3.3 (-1.93%) | 18,050 |
| 3 Dec 2021 | INR | 172.8 | 172.8 | 170.15 | 170.65 | 170.65 | -1.7 (-0.99%) | 17,315 |
| 2 Dec 2021 | INR | 176.9 | 176.9 | 161.55 | 172.35 | 172.35 | -2.05 (-1.18%) | 23,331 |
| 1 Dec 2021 | INR | 180 | 180 | 168.15 | 174.4 | 174.4 | +10.35 (+6.31%) | 68,500 |
| 30 Nov 2021 | INR | 149.3 | 181.3 | 148.55 | 164.05 | 164.05 | +12.95 (+8.57%) | 88,458 |
| 29 Nov 2021 | INR | 152.65 | 161.05 | 149.15 | 151.1 | 151.1 | -1.55 (-1.02%) | 30,045 |
| 26 Nov 2021 | INR | 164.3 | 164.9 | 150.35 | 152.65 | 152.65 | -9.45 (-5.83%) | 40,946 |
| 25 Nov 2021 | INR | 165.75 | 169.35 | 160.25 | 162.1 | 162.1 | -2.7 (-1.64%) | 41,992 |
| 24 Nov 2021 | INR | 169.8 | 173.55 | 163 | 164.8 | 164.8 | -2.75 (-1.64%) | 58,279 |
| 23 Nov 2021 | INR | 174.7 | 179.85 | 165.3 | 167.55 | 167.55 | -8.4 (-4.77%) | 42,583 |
| 22 Nov 2021 | INR | 193.85 | 193.85 | 172 | 175.95 | 175.95 | -7.55 (-4.11%) | 51,617 |
| 18 Nov 2021 | INR | 192.35 | 196.7 | 180.55 | 183.5 | 183.5 | -8.85 (-4.60%) | 19,448 |
| 17 Nov 2021 | INR | 204.95 | 208.8 | 185.25 | 192.35 | 192.35 | -13.3 (-6.47%) | 87,411 |
| 16 Nov 2021 | INR | 222.8 | 222.8 | 204.2 | 205.65 | 205.65 | -13.35 (-6.10%) | 55,602 |
