| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 146.8 | 165.7 | 142.15 | 156.4 | 156.4 | +10.55 (+7.23%) | 5,221,774 |
| 23 Dec 2021 | INR | 141.8 | 147 | 140.2 | 145.85 | 145.85 | +5.2 (+3.70%) | 189,387 |
| 22 Dec 2021 | INR | 141 | 141.85 | 139 | 140.65 | 140.65 | +1.35 (+0.97%) | 106,011 |
| 21 Dec 2021 | INR | 137.9 | 143.35 | 137.6 | 139.3 | 139.3 | +3.7 (+2.73%) | 206,453 |
| 20 Dec 2021 | INR | 141.9 | 143.2 | 133.25 | 135.6 | 135.6 | -7 (-4.91%) | 344,342 |
| 17 Dec 2021 | INR | 147.9 | 148 | 141.1 | 142.6 | 142.6 | -4.6 (-3.13%) | 237,510 |
| 16 Dec 2021 | INR | 148.4 | 149.4 | 144 | 147.2 | 147.2 | +0.25 (+0.17%) | 211,407 |
| 15 Dec 2021 | INR | 149 | 153.45 | 145.7 | 146.95 | 146.95 | -1.95 (-1.31%) | 345,860 |
| 14 Dec 2021 | INR | 150 | 153.45 | 147.7 | 148.9 | 148.9 | -2.9 (-1.91%) | 172,433 |
| 13 Dec 2021 | INR | 157.9 | 158.15 | 150.75 | 151.8 | 151.8 | -5.15 (-3.28%) | 255,134 |
| 10 Dec 2021 | INR | 151 | 161.85 | 148.4 | 156.95 | 156.95 | +5.85 (+3.87%) | 1,265,972 |
| 9 Dec 2021 | INR | 142.8 | 157.45 | 138.15 | 151.1 | 151.1 | +9.3 (+6.56%) | 1,175,006 |
| 8 Dec 2021 | INR | 137.9 | 145.7 | 136.15 | 141.8 | 141.8 | +5.5 (+4.04%) | 604,629 |
| 7 Dec 2021 | INR | 131 | 136.95 | 130.75 | 136.3 | 136.3 | +5.8 (+4.44%) | 145,400 |
| 6 Dec 2021 | INR | 133.15 | 134.15 | 130.05 | 130.5 | 130.5 | -1.65 (-1.25%) | 107,834 |
| 3 Dec 2021 | INR | 133.45 | 135.45 | 131.5 | 132.15 | 132.15 | -0.55 (-0.41%) | 96,561 |
| 2 Dec 2021 | INR | 129.1 | 133.9 | 129.1 | 132.7 | 132.7 | +2.45 (+1.88%) | 82,821 |
| 1 Dec 2021 | INR | 129.95 | 132.6 | 128.7 | 130.25 | 130.25 | +1.65 (+1.28%) | 93,623 |
| 30 Nov 2021 | INR | 129.6 | 134 | 127.5 | 128.6 | 128.6 | +0.15 (+0.12%) | 120,859 |
| 29 Nov 2021 | INR | 131.2 | 132 | 125.45 | 128.45 | 128.45 | -2.75 (-2.10%) | 152,435 |
| 26 Nov 2021 | INR | 135 | 137 | 130.6 | 131.2 | 131.2 | -5.1 (-3.74%) | 138,226 |
| 25 Nov 2021 | INR | 135.5 | 137.35 | 134.1 | 136.3 | 136.3 | +0.7 (+0.52%) | 66,985 |
| 24 Nov 2021 | INR | 135.35 | 141.85 | 133.9 | 135.6 | 135.6 | +0.4 (+0.30%) | 246,301 |
| 23 Nov 2021 | INR | 131 | 135.8 | 130 | 135.2 | 135.2 | +3.2 (+2.42%) | 163,230 |
| 22 Nov 2021 | INR | 141.7 | 141.7 | 128.65 | 132 | 132 | -9.9 (-6.98%) | 254,348 |
| 18 Nov 2021 | INR | 142.2 | 144.2 | 139 | 141.9 | 141.9 | +0.45 (+0.32%) | 181,292 |
| 17 Nov 2021 | INR | 143.25 | 144.4 | 140.15 | 141.45 | 141.45 | -1.65 (-1.15%) | 101,494 |
| 16 Nov 2021 | INR | 145 | 147.35 | 142.5 | 143.1 | 143.1 | -1.6 (-1.11%) | 104,513 |
| 15 Nov 2021 | INR | 148.25 | 150 | 144.2 | 144.7 | 144.7 | -2.45 (-1.66%) | 163,232 |
| 12 Nov 2021 | INR | 150 | 150.3 | 146.4 | 147.15 | 147.15 | -1.8 (-1.21%) | 131,969 |
