| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 172.1 | 173.85 | 170 | 170.15 | 170.15 | -2.7 (-1.56%) | 82,156 |
| 24 Dec 2021 | INR | 177.9 | 180.9 | 172.15 | 172.85 | 172.85 | -5.1 (-2.87%) | 59,179 |
| 23 Dec 2021 | INR | 174.2 | 179.85 | 174.05 | 177.95 | 177.95 | +4.8 (+2.77%) | 195,285 |
| 22 Dec 2021 | INR | 169.95 | 175.75 | 169.55 | 173.15 | 173.15 | +3.65 (+2.15%) | 101,087 |
| 21 Dec 2021 | INR | 170.5 | 174.85 | 168 | 169.5 | 169.5 | +0.45 (+0.27%) | 89,030 |
| 20 Dec 2021 | INR | 173.15 | 173.65 | 166.5 | 169.05 | 169.05 | -9.5 (-5.32%) | 191,080 |
| 17 Dec 2021 | INR | 189.2 | 189.2 | 177 | 178.55 | 178.55 | -9.95 (-5.28%) | 193,137 |
| 16 Dec 2021 | INR | 190.15 | 192.6 | 182.9 | 188.5 | 188.5 | -1.55 (-0.82%) | 342,601 |
| 15 Dec 2021 | INR | 179 | 193.75 | 178.3 | 190.05 | 190.05 | +11.05 (+6.17%) | 798,636 |
| 14 Dec 2021 | INR | 178.5 | 184.8 | 176.9 | 179 | 179 | -1.2 (-0.67%) | 213,846 |
| 13 Dec 2021 | INR | 170.3 | 183.4 | 170.3 | 180.2 | 180.2 | +9.75 (+5.72%) | 729,757 |
| 10 Dec 2021 | INR | 168.5 | 172 | 168.05 | 170.45 | 170.45 | +2.05 (+1.22%) | 108,556 |
| 9 Dec 2021 | INR | 170.2 | 172.2 | 167 | 168.4 | 168.4 | -0.95 (-0.56%) | 124,041 |
| 8 Dec 2021 | INR | 164.95 | 171 | 164.75 | 169.35 | 169.35 | +5.25 (+3.20%) | 198,681 |
| 7 Dec 2021 | INR | 164.35 | 167.45 | 162.5 | 164.1 | 164.1 | +0.65 (+0.40%) | 96,391 |
| 6 Dec 2021 | INR | 165 | 167.4 | 163 | 163.45 | 163.45 | -1.6 (-0.97%) | 89,433 |
| 3 Dec 2021 | INR | 164.9 | 171.2 | 164.15 | 165.05 | 165.05 | +1.15 (+0.70%) | 169,091 |
| 2 Dec 2021 | INR | 168.65 | 170.4 | 161.75 | 163.9 | 163.9 | -4 (-2.38%) | 244,294 |
| 1 Dec 2021 | INR | 170.25 | 174.1 | 166.5 | 167.9 | 167.9 | -1.5 (-0.89%) | 129,347 |
| 30 Nov 2021 | INR | 171.45 | 176 | 168.25 | 169.4 | 169.4 | -1.2 (-0.70%) | 171,671 |
| 29 Nov 2021 | INR | 170 | 178 | 164.05 | 170.6 | 170.6 | -1.4 (-0.81%) | 431,890 |
| 26 Nov 2021 | INR | 174 | 174.3 | 166.95 | 172 | 172 | -1.4 (-0.81%) | 301,927 |
| 25 Nov 2021 | INR | 168.9 | 175 | 168.85 | 173.4 | 173.4 | +6.65 (+3.99%) | 222,465 |
| 24 Nov 2021 | INR | 168 | 174.3 | 165.55 | 166.75 | 166.75 | -0.2 (-0.12%) | 121,597 |
| 23 Nov 2021 | INR | 159.1 | 170.05 | 159.1 | 166.95 | 166.95 | +4.4 (+2.71%) | 95,886 |
| 22 Nov 2021 | INR | 168.85 | 174.4 | 160 | 162.55 | 162.55 | -6.3 (-3.73%) | 129,508 |
| 18 Nov 2021 | INR | 174.3 | 175.6 | 168 | 168.85 | 168.85 | -5 (-2.88%) | 139,146 |
| 17 Nov 2021 | INR | 172.7 | 178 | 172.35 | 173.85 | 173.85 | 0.0 (0.0%) | 123,130 |
| 16 Nov 2021 | INR | 180.35 | 182 | 172.8 | 173.85 | 173.85 | -5.6 (-3.12%) | 230,823 |
| 15 Nov 2021 | INR | 175 | 186 | 175 | 179.45 | 179.45 | +5.8 (+3.34%) | 577,865 |
