| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 164.95 | 166.15 | 161.1 | 162.4 | 162.4 | -1.45 (-0.88%) | 87,717 |
| 23 Dec 2021 | INR | 164.4 | 166.9 | 161.1 | 163.85 | 163.85 | +0.5 (+0.31%) | 97,602 |
| 22 Dec 2021 | INR | 161 | 166.8 | 160.2 | 163.35 | 163.35 | +3.75 (+2.35%) | 108,165 |
| 21 Dec 2021 | INR | 151.2 | 163.7 | 151.2 | 159.6 | 159.6 | +9.8 (+6.54%) | 155,430 |
| 20 Dec 2021 | INR | 156.1 | 156.1 | 148 | 149.8 | 149.8 | -10.95 (-6.81%) | 148,338 |
| 17 Dec 2021 | INR | 168.6 | 169.35 | 160 | 160.75 | 160.75 | -7.4 (-4.40%) | 78,889 |
| 16 Dec 2021 | INR | 170.65 | 172.8 | 164 | 168.15 | 168.15 | -1.2 (-0.71%) | 129,193 |
| 15 Dec 2021 | INR | 168.85 | 177.2 | 168 | 169.35 | 169.35 | +2 (+1.20%) | 240,825 |
| 14 Dec 2021 | INR | 168.5 | 171 | 166.3 | 167.35 | 167.35 | -2.1 (-1.24%) | 96,645 |
| 13 Dec 2021 | INR | 175.45 | 177.85 | 168.1 | 169.45 | 169.45 | -3.15 (-1.83%) | 327,834 |
| 10 Dec 2021 | INR | 168.7 | 174.75 | 167.05 | 172.6 | 172.6 | +5.25 (+3.14%) | 287,712 |
| 9 Dec 2021 | INR | 172.9 | 173.85 | 165.5 | 167.35 | 167.35 | -4 (-2.33%) | 348,474 |
| 8 Dec 2021 | INR | 158 | 178 | 156 | 171.35 | 171.35 | +18 (+11.74%) | 1,219,316 |
| 7 Dec 2021 | INR | 154 | 155 | 152.5 | 153.35 | 153.35 | +1.2 (+0.79%) | 36,532 |
| 6 Dec 2021 | INR | 152 | 158 | 150.35 | 152.15 | 152.15 | +2.2 (+1.47%) | 89,756 |
| 3 Dec 2021 | INR | 152.95 | 154.65 | 148.8 | 149.95 | 149.95 | -2.25 (-1.48%) | 42,162 |
| 2 Dec 2021 | INR | 149 | 155.8 | 148.6 | 152.2 | 152.2 | +1.85 (+1.23%) | 89,437 |
| 1 Dec 2021 | INR | 146 | 151.45 | 143.5 | 150.35 | 150.35 | +8.25 (+5.81%) | 90,043 |
| 30 Nov 2021 | INR | 139.8 | 145.8 | 139.8 | 142.1 | 142.1 | +2.9 (+2.08%) | 69,836 |
| 29 Nov 2021 | INR | 145.95 | 149.95 | 134 | 139.2 | 139.2 | -11.85 (-7.85%) | 151,992 |
| 26 Nov 2021 | INR | 158 | 159.4 | 148.9 | 151.05 | 151.05 | -8.35 (-5.24%) | 100,128 |
| 25 Nov 2021 | INR | 160 | 162.95 | 158.65 | 159.4 | 159.4 | +2.95 (+1.89%) | 107,587 |
| 24 Nov 2021 | INR | 157.45 | 160.8 | 155.5 | 156.45 | 156.45 | -1 (-0.64%) | 44,666 |
| 23 Nov 2021 | INR | 157.4 | 159.45 | 155 | 157.45 | 157.45 | -0.05 (-0.03%) | 49,252 |
| 22 Nov 2021 | INR | 156.5 | 159 | 154 | 157.5 | 157.5 | +2.65 (+1.71%) | 71,139 |
| 18 Nov 2021 | INR | 158.4 | 161.65 | 152 | 154.85 | 154.85 | -3.55 (-2.24%) | 87,449 |
| 17 Nov 2021 | INR | 158.1 | 161.1 | 158 | 158.4 | 158.4 | -0.75 (-0.47%) | 56,280 |
| 16 Nov 2021 | INR | 158.65 | 162.25 | 158 | 159.15 | 159.15 | +0.5 (+0.32%) | 49,975 |
| 15 Nov 2021 | INR | 159.85 | 161.2 | 157 | 158.65 | 158.65 | -1.2 (-0.75%) | 62,903 |
| 12 Nov 2021 | INR | 162.6 | 164.65 | 159 | 159.85 | 159.85 | -2.75 (-1.69%) | 74,542 |
