| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | INR | 152.3 | 155.15 | 151.4 | 153.05 | 153.05 | +2.05 (+1.36%) | 306,390 |
| 6 Dec 2021 | INR | 156.6 | 158.6 | 150.3 | 151 | 151 | -5.25 (-3.36%) | 374,920 |
| 3 Dec 2021 | INR | 157.8 | 161.5 | 155.7 | 156.25 | 156.25 | -2.3 (-1.45%) | 505,970 |
| 2 Dec 2021 | INR | 154.5 | 160.55 | 154 | 158.55 | 158.55 | +4.15 (+2.69%) | 883,360 |
| 1 Dec 2021 | INR | 151.4 | 157 | 148.1 | 154.4 | 154.4 | +6.75 (+4.57%) | 827,380 |
| 30 Nov 2021 | INR | 151.7 | 161.5 | 146.75 | 147.65 | 147.65 | -2.75 (-1.83%) | 1,180,000 |
| 29 Nov 2021 | INR | 155 | 155.4 | 144.05 | 150.4 | 150.4 | -5.15 (-3.31%) | 580,410 |
| 26 Nov 2021 | INR | 166.9 | 167.5 | 155 | 155.55 | 155.55 | -12.5 (-7.44%) | 946,580 |
| 25 Nov 2021 | INR | 169.55 | 171.5 | 165.25 | 168.05 | 168.05 | -1.15 (-0.68%) | 1,050,000 |
| 24 Nov 2021 | INR | 162 | 173.95 | 161.15 | 169.2 | 169.2 | +8.1 (+5.03%) | 2,620,000 |
| 23 Nov 2021 | INR | 155 | 161.9 | 154.05 | 161.1 | 161.1 | +6.35 (+4.10%) | 602,000 |
| 22 Nov 2021 | INR | 155.15 | 163.7 | 152 | 154.75 | 154.75 | -2.7 (-1.71%) | 832,140 |
| 18 Nov 2021 | INR | 162.85 | 164.5 | 157 | 157.45 | 157.45 | -5.85 (-3.58%) | 467,140 |
| 17 Nov 2021 | INR | 166.5 | 170.2 | 162 | 163.3 | 163.3 | -5.35 (-3.17%) | 613,020 |
| 16 Nov 2021 | INR | 174.4 | 175 | 168 | 168.65 | 168.65 | -5.6 (-3.21%) | 549,190 |
| 15 Nov 2021 | INR | 173.5 | 177 | 172.05 | 174.25 | 174.25 | +5.15 (+3.05%) | 1,080,000 |
| 12 Nov 2021 | INR | 178.5 | 178.5 | 167.65 | 169.1 | 169.1 | -8.95 (-5.03%) | 997,430 |
| 11 Nov 2021 | INR | 179.9 | 181.7 | 173.05 | 178.05 | 178.05 | -1.65 (-0.92%) | 1,340,000 |
| 10 Nov 2021 | INR | 174 | 183.8 | 173.1 | 179.7 | 179.7 | +3.1 (+1.76%) | 3,150,000 |
| 9 Nov 2021 | INR | 170.65 | 179 | 164.15 | 176.6 | 176.6 | +5.45 (+3.18%) | 3,510,000 |
| 8 Nov 2021 | INR | 158.8 | 173.75 | 158.05 | 171.15 | 171.15 | +14.3 (+9.12%) | 5,150,000 |
| 4 Nov 2021 | INR | 150.95 | 159.2 | 150.5 | 156.85 | 156.85 | +6.8 (+4.53%) | 1,040,000 |
| 3 Nov 2021 | INR | 153.95 | 154.3 | 148.5 | 150.05 | 150.05 | -3.95 (-2.56%) | 1,290,000 |
| 2 Nov 2021 | INR | 143 | 156.8 | 141.9 | 154 | 154 | +12.95 (+9.18%) | 3,360,000 |
| 1 Nov 2021 | INR | 141.6 | 141.7 | 138.25 | 141.05 | 141.05 | +2.6 (+1.88%) | 233,580 |
| 29 Oct 2021 | INR | 139.2 | 142.2 | 136 | 138.45 | 138.45 | +0.2 (+0.14%) | 385,180 |
| 28 Oct 2021 | INR | 140.05 | 142.5 | 136.8 | 138.25 | 138.25 | -3.5 (-2.47%) | 293,230 |
| 27 Oct 2021 | INR | 143.95 | 148.4 | 141 | 141.75 | 141.75 | +0.45 (+0.32%) | 1,210,000 |
| 26 Oct 2021 | INR | 140 | 143.4 | 139.6 | 141.3 | 141.3 | +2.2 (+1.58%) | 386,020 |
| 25 Oct 2021 | INR | 136.7 | 142.65 | 133.2 | 139.1 | 139.1 | +2.4 (+1.76%) | 608,190 |
