| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 174.6 | 180.75 | 172.5 | 176.15 | 176.15 | +1.7 (+0.97%) | 63,452 |
| 21 Dec 2021 | INR | 170 | 174.75 | 168.8 | 174.45 | 174.45 | +8 (+4.81%) | 153,619 |
| 20 Dec 2021 | INR | 169.6 | 175 | 163.3 | 166.45 | 166.45 | -5.4 (-3.14%) | 105,164 |
| 17 Dec 2021 | INR | 180 | 180 | 171.05 | 171.85 | 171.85 | -8.2 (-4.55%) | 2,105,236 |
| 16 Dec 2021 | INR | 185.7 | 187 | 175.8 | 180.05 | 180.05 | -5 (-2.70%) | 195,776 |
| 15 Dec 2021 | INR | 187.5 | 190.6 | 179.6 | 185.05 | 185.05 | +3.5 (+1.93%) | 189,177 |
| 14 Dec 2021 | INR | 175.9 | 181.55 | 175 | 181.55 | 181.55 | +8.6 (+4.97%) | 89,599 |
| 13 Dec 2021 | INR | 168 | 172.95 | 167 | 172.95 | 172.95 | +8.2 (+4.98%) | 41,060 |
| 10 Dec 2021 | INR | 158 | 164.75 | 156.45 | 164.75 | 164.75 | +7.8 (+4.97%) | 125,517 |
| 9 Dec 2021 | INR | 155.15 | 159 | 155 | 156.95 | 156.95 | +1.95 (+1.26%) | 641,724 |
| 8 Dec 2021 | INR | 154.3 | 156.5 | 153.3 | 155 | 155 | +0.95 (+0.62%) | 25,155 |
| 7 Dec 2021 | INR | 151.1 | 155 | 150.55 | 154.05 | 154.05 | +1.75 (+1.15%) | 90,094 |
| 6 Dec 2021 | INR | 156.45 | 158.9 | 151.55 | 152.3 | 152.3 | -4.15 (-2.65%) | 68,598 |
| 3 Dec 2021 | INR | 158 | 160.4 | 153 | 156.45 | 156.45 | -1.1 (-0.70%) | 176,549 |
| 2 Dec 2021 | INR | 148.55 | 158.4 | 148.55 | 157.55 | 157.55 | +6.65 (+4.41%) | 232,054 |
| 1 Dec 2021 | INR | 152 | 153 | 146 | 150.9 | 150.9 | +2.55 (+1.72%) | 55,433 |
| 30 Nov 2021 | INR | 146.5 | 152.5 | 146.5 | 148.35 | 148.35 | +0.2 (+0.13%) | 46,845 |
| 29 Nov 2021 | INR | 149.6 | 150 | 142.65 | 148.15 | 148.15 | -2 (-1.33%) | 90,859 |
| 28 Nov 2021 | INR | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 150.1 | 155.8 | 147.1 | 150.15 | 150.15 | -4.6 (-2.97%) | 176,780 |
| 25 Nov 2021 | INR | 152.55 | 157 | 152.55 | 154.75 | 154.75 | -1.05 (-0.67%) | 77,668 |
| 24 Nov 2021 | INR | 156.95 | 158.95 | 152 | 155.8 | 155.8 | 0.0 (0.0%) | 87,630 |
| 23 Nov 2021 | INR | 153.55 | 158 | 151.1 | 155.8 | 155.8 | +3.1 (+2.03%) | 49,676 |
| 22 Nov 2021 | INR | 154.45 | 155 | 147 | 152.7 | 152.7 | -1.25 (-0.81%) | 132,631 |
| 18 Nov 2021 | INR | 155.5 | 158 | 150 | 153.95 | 153.95 | -1.75 (-1.12%) | 85,490 |
| 17 Nov 2021 | INR | 159.5 | 159.5 | 155 | 155.7 | 155.7 | -0.95 (-0.61%) | 35,165 |
| 16 Nov 2021 | INR | 158.7 | 159.95 | 154 | 156.65 | 156.65 | +0.1 (+0.06%) | 44,712 |
| 15 Nov 2021 | INR | 161.55 | 164 | 154.25 | 156.55 | 156.55 | -3.05 (-1.91%) | 88,339 |
| 12 Nov 2021 | INR | 153.35 | 160.7 | 153.35 | 159.6 | 159.6 | +6.55 (+4.28%) | 75,473 |
