| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 162.5 | 163.15 | 159 | 160.85 | 160.85 | -0.35 (-0.22%) | 65,894 |
| 23 Dec 2021 | INR | 160.5 | 163 | 160.5 | 161.2 | 161.2 | +1.6 (+1.00%) | 88,933 |
| 22 Dec 2021 | INR | 156.8 | 160.95 | 156.75 | 159.6 | 159.6 | +3.6 (+2.31%) | 88,943 |
| 21 Dec 2021 | INR | 152.8 | 157.55 | 152.8 | 156 | 156 | +4.35 (+2.87%) | 120,557 |
| 20 Dec 2021 | INR | 158 | 158 | 150.05 | 151.65 | 151.65 | -8.1 (-5.07%) | 216,303 |
| 17 Dec 2021 | INR | 162.9 | 163.4 | 159.2 | 159.75 | 159.75 | -3 (-1.84%) | 95,323 |
| 16 Dec 2021 | INR | 164.6 | 167.5 | 162 | 162.75 | 162.75 | +0.5 (+0.31%) | 193,857 |
| 15 Dec 2021 | INR | 162.3 | 165.5 | 160.55 | 162.25 | 162.25 | -0.3 (-0.18%) | 126,926 |
| 14 Dec 2021 | INR | 164.95 | 165.65 | 162.05 | 162.55 | 162.55 | -2.45 (-1.48%) | 105,907 |
| 13 Dec 2021 | INR | 166.1 | 168 | 163.6 | 165 | 165 | +0.15 (+0.09%) | 164,592 |
| 10 Dec 2021 | INR | 162.35 | 165.6 | 161.5 | 164.85 | 164.85 | +3.35 (+2.07%) | 205,256 |
| 9 Dec 2021 | INR | 167 | 167.4 | 160.7 | 161.5 | 161.5 | -1.6 (-0.98%) | 221,150 |
| 8 Dec 2021 | INR | 166.95 | 168.9 | 161.15 | 163.1 | 163.1 | +0.1 (+0.06%) | 185,108 |
| 7 Dec 2021 | INR | 158.7 | 170 | 158.15 | 163 | 163 | +4.9 (+3.10%) | 107,310 |
| 6 Dec 2021 | INR | 161.1 | 163.4 | 157.5 | 158.1 | 158.1 | -2.9 (-1.80%) | 78,321 |
| 3 Dec 2021 | INR | 160.25 | 162.75 | 159 | 161 | 161 | +1.55 (+0.97%) | 122,814 |
| 2 Dec 2021 | INR | 158.05 | 160.5 | 157.2 | 159.45 | 159.45 | +2.1 (+1.33%) | 96,094 |
| 1 Dec 2021 | INR | 159.3 | 160.95 | 155.85 | 157.35 | 157.35 | -1.15 (-0.73%) | 123,150 |
| 30 Nov 2021 | INR | 158.6 | 162.7 | 157.2 | 158.5 | 158.5 | +0.5 (+0.32%) | 120,075 |
| 29 Nov 2021 | INR | 163.1 | 163.2 | 155 | 158 | 158 | -5.1 (-3.13%) | 167,093 |
| 26 Nov 2021 | INR | 167.95 | 170.55 | 162.2 | 163.1 | 163.1 | -6.9 (-4.06%) | 188,040 |
| 25 Nov 2021 | INR | 172.5 | 173.4 | 169.1 | 170 | 170 | -1.35 (-0.79%) | 93,154 |
| 24 Nov 2021 | INR | 168.75 | 173.1 | 167.95 | 171.35 | 171.35 | +3.3 (+1.96%) | 214,518 |
| 23 Nov 2021 | INR | 165 | 168.95 | 163.2 | 168.05 | 168.05 | +2.9 (+1.76%) | 146,414 |
| 22 Nov 2021 | INR | 170 | 171.95 | 163.8 | 165.15 | 165.15 | -4.55 (-2.68%) | 303,981 |
| 18 Nov 2021 | INR | 178 | 178 | 167.8 | 169.7 | 169.7 | -7.45 (-4.21%) | 300,714 |
| 17 Nov 2021 | INR | 173.95 | 177.95 | 173 | 177.15 | 177.15 | +2.7 (+1.55%) | 223,094 |
| 16 Nov 2021 | INR | 175.85 | 178.4 | 172.9 | 174.45 | 174.45 | -0.85 (-0.48%) | 183,082 |
| 15 Nov 2021 | INR | 178.65 | 179.6 | 173.65 | 175.3 | 175.3 | -2.1 (-1.18%) | 242,609 |
| 12 Nov 2021 | INR | 176.8 | 179.8 | 175.8 | 177.4 | 177.4 | +0.6 (+0.34%) | 293,318 |
