| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 148 | 155 | 147.4 | 152.4 | 152.4 | +1.25 (+0.83%) | 9,508 |
| 24 Dec 2021 | INR | 148.15 | 152.9 | 148 | 151.15 | 151.15 | +0.95 (+0.63%) | 9,317 |
| 23 Dec 2021 | INR | 150 | 153 | 148.65 | 150.2 | 150.2 | +2.25 (+1.52%) | 3,373 |
| 22 Dec 2021 | INR | 148.05 | 151.75 | 147 | 147.95 | 147.95 | -1.7 (-1.14%) | 2,262 |
| 21 Dec 2021 | INR | 146.15 | 154.8 | 146.1 | 149.65 | 149.65 | +4.4 (+3.03%) | 7,234 |
| 20 Dec 2021 | INR | 151.1 | 151.1 | 140 | 145.25 | 145.25 | -9.8 (-6.32%) | 30,948 |
| 17 Dec 2021 | INR | 161.7 | 162.3 | 153.2 | 155.05 | 155.05 | -5.9 (-3.67%) | 22,534 |
| 16 Dec 2021 | INR | 159 | 168 | 156.6 | 160.95 | 160.95 | +0.1 (+0.06%) | 31,080 |
| 15 Dec 2021 | INR | 163.9 | 167.95 | 155.2 | 160.85 | 160.85 | +2.9 (+1.84%) | 47,225 |
| 14 Dec 2021 | INR | 160 | 160 | 148.5 | 157.95 | 157.95 | +6.3 (+4.15%) | 20,837 |
| 13 Dec 2021 | INR | 151.1 | 154.9 | 149.6 | 151.65 | 151.65 | -1 (-0.66%) | 4,480 |
| 10 Dec 2021 | INR | 154 | 154.9 | 150 | 152.65 | 152.65 | +1.9 (+1.26%) | 2,584 |
| 9 Dec 2021 | INR | 149 | 156.4 | 149 | 150.75 | 150.75 | -0.65 (-0.43%) | 5,833 |
| 8 Dec 2021 | INR | 148.15 | 155.9 | 148.15 | 151.4 | 151.4 | +1.1 (+0.73%) | 9,991 |
| 7 Dec 2021 | INR | 146 | 159.8 | 143.95 | 150.3 | 150.3 | +0.15 (+0.10%) | 12,636 |
| 6 Dec 2021 | INR | 156 | 156 | 149 | 150.15 | 150.15 | +0.85 (+0.57%) | 8,023 |
| 3 Dec 2021 | INR | 149 | 149.5 | 144.15 | 149.3 | 149.3 | +6.9 (+4.85%) | 14,635 |
| 2 Dec 2021 | INR | 135.5 | 145.55 | 135.1 | 142.4 | 142.4 | +3.75 (+2.70%) | 12,815 |
| 1 Dec 2021 | INR | 137 | 144.95 | 136.1 | 138.65 | 138.65 | -2.55 (-1.81%) | 5,062 |
| 30 Nov 2021 | INR | 138.15 | 149.8 | 138.15 | 141.2 | 141.2 | -1.9 (-1.33%) | 8,493 |
| 29 Nov 2021 | INR | 155 | 155 | 143 | 143.1 | 143.1 | -7.4 (-4.92%) | 42,864 |
| 26 Nov 2021 | INR | 154.1 | 154.1 | 142.35 | 150.5 | 150.5 | +3.7 (+2.52%) | 35,069 |
| 25 Nov 2021 | INR | 146 | 146.8 | 145.8 | 146.8 | 146.8 | +6.95 (+4.97%) | 14,611 |
| 24 Nov 2021 | INR | 133.25 | 139.85 | 133.25 | 139.85 | 139.85 | +6.65 (+4.99%) | 3,519 |
| 23 Nov 2021 | INR | 131.35 | 137.55 | 131.35 | 133.2 | 133.2 | -3.85 (-2.81%) | 6,667 |
| 22 Nov 2021 | INR | 149.8 | 149.8 | 137 | 137.05 | 137.05 | -7.15 (-4.96%) | 10,223 |
| 18 Nov 2021 | INR | 144.5 | 147 | 144 | 144.2 | 144.2 | -2.45 (-1.67%) | 3,677 |
| 17 Nov 2021 | INR | 152 | 152 | 145 | 146.65 | 146.65 | -1.35 (-0.91%) | 2,682 |
| 16 Nov 2021 | INR | 145 | 149.4 | 144.05 | 148 | 148 | +2.65 (+1.82%) | 4,632 |
| 15 Nov 2021 | INR | 151 | 156 | 145 | 145.35 | 145.35 | -4.95 (-3.29%) | 16,183 |
