| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 131.2 | 136 | 130.15 | 133 | 133 | +1.6 (+1.22%) | 71,957 |
| 23 Dec 2021 | INR | 132.35 | 132.95 | 131.2 | 131.4 | 131.4 | -0.4 (-0.30%) | 8,679 |
| 22 Dec 2021 | INR | 131.15 | 134 | 129.95 | 131.8 | 131.8 | +2.25 (+1.74%) | 10,563 |
| 21 Dec 2021 | INR | 131.85 | 131.85 | 129.05 | 129.55 | 129.55 | -0.4 (-0.31%) | 15,749 |
| 20 Dec 2021 | INR | 135 | 135 | 128.85 | 129.95 | 129.95 | -6.1 (-4.48%) | 37,794 |
| 17 Dec 2021 | INR | 134 | 142.9 | 133.25 | 136.05 | 136.05 | +1.5 (+1.11%) | 98,331 |
| 16 Dec 2021 | INR | 133.7 | 135.65 | 131.6 | 134.55 | 134.55 | +0.55 (+0.41%) | 20,395 |
| 15 Dec 2021 | INR | 132 | 135.05 | 132 | 134 | 134 | +1.4 (+1.06%) | 92,932 |
| 14 Dec 2021 | INR | 134.6 | 135.5 | 131.25 | 132.6 | 132.6 | -1 (-0.75%) | 27,156 |
| 13 Dec 2021 | INR | 137.3 | 137.3 | 133 | 133.6 | 133.6 | -1.6 (-1.18%) | 73,268 |
| 10 Dec 2021 | INR | 137 | 139.5 | 134.15 | 135.2 | 135.2 | -0.85 (-0.62%) | 79,552 |
| 9 Dec 2021 | INR | 134.85 | 136.5 | 133.6 | 136.05 | 136.05 | +2.15 (+1.61%) | 76,292 |
| 8 Dec 2021 | INR | 134.9 | 136.9 | 133.05 | 133.9 | 133.9 | +1.3 (+0.98%) | 14,133 |
| 7 Dec 2021 | INR | 132.5 | 134.6 | 132 | 132.6 | 132.6 | +0.55 (+0.42%) | 11,985 |
| 6 Dec 2021 | INR | 134 | 134.9 | 131.35 | 132.05 | 132.05 | -1.5 (-1.12%) | 13,151 |
| 3 Dec 2021 | INR | 135 | 136.8 | 132.9 | 133.55 | 133.55 | +0.85 (+0.64%) | 22,741 |
| 2 Dec 2021 | INR | 132.25 | 135.8 | 131.25 | 132.7 | 132.7 | +0.7 (+0.53%) | 21,231 |
| 1 Dec 2021 | INR | 134.4 | 134.4 | 130.1 | 132 | 132 | +0.5 (+0.38%) | 20,448 |
| 30 Nov 2021 | INR | 133.4 | 134.8 | 130 | 131.5 | 131.5 | +0.25 (+0.19%) | 14,134 |
| 29 Nov 2021 | INR | 135.1 | 136.95 | 130.75 | 131.25 | 131.25 | -6.2 (-4.51%) | 53,783 |
| 26 Nov 2021 | INR | 141.8 | 142.2 | 137 | 137.45 | 137.45 | -4.95 (-3.48%) | 49,152 |
| 25 Nov 2021 | INR | 140.75 | 145.25 | 138.4 | 142.4 | 142.4 | +2.6 (+1.86%) | 33,859 |
| 24 Nov 2021 | INR | 139.75 | 144.7 | 138.15 | 139.8 | 139.8 | +0.05 (+0.04%) | 78,663 |
| 23 Nov 2021 | INR | 140 | 140.45 | 138.1 | 139.75 | 139.75 | +1.1 (+0.79%) | 23,992 |
| 22 Nov 2021 | INR | 147 | 147 | 138 | 138.65 | 138.65 | -5.8 (-4.02%) | 24,986 |
| 18 Nov 2021 | INR | 142.3 | 147 | 141.05 | 144.45 | 144.45 | +2.1 (+1.48%) | 23,111 |
| 17 Nov 2021 | INR | 144.8 | 146.2 | 141.55 | 142.35 | 142.35 | -1.6 (-1.11%) | 15,779 |
| 16 Nov 2021 | INR | 146.5 | 148.45 | 143.3 | 143.95 | 143.95 | -3.4 (-2.31%) | 22,030 |
| 15 Nov 2021 | INR | 148 | 153 | 143 | 147.35 | 147.35 | -3.6 (-2.38%) | 46,038 |
| 12 Nov 2021 | INR | 153.9 | 154.9 | 150.05 | 150.95 | 150.95 | -0.55 (-0.36%) | 22,854 |
