| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 147.5 | 151 | 144.4 | 149.15 | 149.15 | +1.1 (+0.74%) | 1,106,381 |
| 23 Dec 2021 | INR | 146.3 | 149.15 | 143.1 | 148.05 | 148.05 | +3.1 (+2.14%) | 1,146,726 |
| 22 Dec 2021 | INR | 141.2 | 145.75 | 140.1 | 144.95 | 144.95 | +4.75 (+3.39%) | 1,169,548 |
| 21 Dec 2021 | INR | 133 | 142.45 | 131.35 | 140.2 | 140.2 | +9.35 (+7.15%) | 1,417,865 |
| 20 Dec 2021 | INR | 133.6 | 134.95 | 129 | 130.85 | 130.85 | -2.75 (-2.06%) | 478,949 |
| 17 Dec 2021 | INR | 136.75 | 138 | 132.3 | 133.6 | 133.6 | -0.3 (-0.22%) | 365,279 |
| 16 Dec 2021 | INR | 134.15 | 135.8 | 133 | 133.9 | 133.9 | +0.2 (+0.15%) | 103,578 |
| 15 Dec 2021 | INR | 135.5 | 136.15 | 133.3 | 133.7 | 133.7 | -1 (-0.74%) | 121,557 |
| 14 Dec 2021 | INR | 136.1 | 136.7 | 134.1 | 134.7 | 134.7 | -1.6 (-1.17%) | 108,303 |
| 13 Dec 2021 | INR | 139.25 | 139.25 | 135.6 | 136.3 | 136.3 | -0.9 (-0.66%) | 170,295 |
| 10 Dec 2021 | INR | 132.7 | 138.45 | 132.65 | 137.2 | 137.2 | +4.4 (+3.31%) | 357,695 |
| 9 Dec 2021 | INR | 132.05 | 134.15 | 131.6 | 132.8 | 132.8 | +0.7 (+0.53%) | 108,438 |
| 8 Dec 2021 | INR | 132.05 | 133.4 | 132 | 132.1 | 132.1 | +0.25 (+0.19%) | 114,015 |
| 7 Dec 2021 | INR | 131.95 | 133 | 131.15 | 131.85 | 131.85 | +1 (+0.76%) | 87,112 |
| 6 Dec 2021 | INR | 134.9 | 134.9 | 128.7 | 130.85 | 130.85 | +1.45 (+1.12%) | 206,331 |
| 3 Dec 2021 | INR | 129.55 | 131.75 | 126 | 129.4 | 129.4 | +0.65 (+0.50%) | 100,713 |
| 2 Dec 2021 | INR | 126.1 | 129.4 | 126.1 | 128.75 | 128.75 | +2.25 (+1.78%) | 120,703 |
| 1 Dec 2021 | INR | 125.65 | 128.4 | 125.4 | 126.5 | 126.5 | +0.9 (+0.72%) | 105,172 |
| 30 Nov 2021 | INR | 126 | 129.45 | 123.75 | 125.6 | 125.6 | +1.25 (+1.01%) | 168,144 |
| 29 Nov 2021 | INR | 125.3 | 127.65 | 122.5 | 124.35 | 124.35 | -3.65 (-2.85%) | 279,702 |
| 26 Nov 2021 | INR | 130.1 | 131.1 | 127 | 128 | 128 | -3.8 (-2.88%) | 173,294 |
| 25 Nov 2021 | INR | 131.55 | 132.65 | 129.6 | 131.8 | 131.8 | +1.25 (+0.96%) | 137,938 |
| 24 Nov 2021 | INR | 132.95 | 134.4 | 130.1 | 130.55 | 130.55 | 0.0 (0.0%) | 296,434 |
| 23 Nov 2021 | INR | 129.35 | 131.7 | 124.55 | 130.55 | 130.55 | +2.4 (+1.87%) | 338,219 |
| 22 Nov 2021 | INR | 136 | 136.7 | 127.4 | 128.15 | 128.15 | -7.15 (-5.28%) | 571,492 |
| 18 Nov 2021 | INR | 137.25 | 137.65 | 134.4 | 135.3 | 135.3 | -0.85 (-0.62%) | 344,450 |
| 17 Nov 2021 | INR | 138.5 | 138.5 | 135.7 | 136.15 | 136.15 | -1.55 (-1.13%) | 237,763 |
| 16 Nov 2021 | INR | 140.6 | 140.6 | 136.55 | 137.7 | 137.7 | -0.55 (-0.40%) | 270,169 |
| 15 Nov 2021 | INR | 146.5 | 146.5 | 137 | 138.25 | 138.25 | -2.4 (-1.71%) | 558,363 |
| 12 Nov 2021 | INR | 144.85 | 144.85 | 137.05 | 140.65 | 140.65 | -3 (-2.09%) | 296,161 |
