| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 146.92 | 146.92 | 132.56 | 135.93 | 135.93 | +0.5 (+0.37%) | 87,966 |
| 21 Dec 2021 | INR | 135.66 | 136.32 | 132.01 | 135.43 | 135.43 | +1.54 (+1.15%) | 432,650 |
| 20 Dec 2021 | INR | 136.47 | 137.8 | 132.32 | 133.89 | 133.89 | -2.46 (-1.80%) | 928,697 |
| 17 Dec 2021 | INR | 139.75 | 143.85 | 134.78 | 136.35 | 136.35 | -1.43 (-1.04%) | 386,342 |
| 16 Dec 2021 | INR | 140.39 | 140.39 | 135.09 | 137.78 | 137.78 | -0.21 (-0.15%) | 151,573 |
| 15 Dec 2021 | INR | 139.99 | 139.99 | 136.6 | 137.99 | 137.99 | -0.52 (-0.38%) | 186,080 |
| 14 Dec 2021 | INR | 139.49 | 139.49 | 136.01 | 138.51 | 138.51 | +0.09 (+0.07%) | 141,388 |
| 13 Dec 2021 | INR | 135.55 | 141.59 | 135.55 | 138.42 | 138.42 | -0.63 (-0.45%) | 78,210 |
| 10 Dec 2021 | INR | 140.29 | 140.29 | 136.65 | 139.05 | 139.05 | +0.39 (+0.28%) | 151,065 |
| 9 Dec 2021 | INR | 147.18 | 147.35 | 133.6 | 138.66 | 138.66 | +0.35 (+0.25%) | 57,591 |
| 8 Dec 2021 | INR | 133.28 | 139.49 | 133.28 | 138.31 | 138.31 | +1.63 (+1.19%) | 125,383 |
| 7 Dec 2021 | INR | 132.56 | 137.29 | 132.56 | 136.68 | 136.68 | +1.12 (+0.83%) | 166,150 |
| 6 Dec 2021 | INR | 139.69 | 139.69 | 125.7 | 135.56 | 135.56 | -2.37 (-1.72%) | 105,478 |
| 3 Dec 2021 | INR | 147.32 | 147.32 | 136.09 | 137.93 | 137.93 | -1.36 (-0.98%) | 250,972 |
| 2 Dec 2021 | INR | 138.69 | 139.9 | 134.32 | 139.29 | 139.29 | +1.97 (+1.43%) | 315,764 |
| 1 Dec 2021 | INR | 145 | 145 | 136.02 | 137.32 | 137.32 | -0.31 (-0.23%) | 275,023 |
| 30 Nov 2021 | INR | 138.99 | 138.99 | 134.32 | 137.63 | 137.63 | +0.31 (+0.23%) | 348,306 |
| 29 Nov 2021 | INR | 145 | 145 | 125.7 | 137.32 | 137.32 | -0.69 (-0.50%) | 835,553 |
| 26 Nov 2021 | INR | 147 | 147 | 136.5 | 138.01 | 138.01 | -1.49 (-1.07%) | 173,173 |
| 25 Nov 2021 | INR | 147 | 147 | 137.9 | 139.5 | 139.5 | -0.23 (-0.16%) | 97,832 |
| 24 Nov 2021 | INR | 147 | 147 | 138.3 | 139.73 | 139.73 | -0.49 (-0.35%) | 265,504 |
| 23 Nov 2021 | INR | 147.6 | 149.32 | 133.7 | 140.22 | 140.22 | +1.16 (+0.83%) | 144,340 |
| 22 Nov 2021 | INR | 138.6 | 147 | 138.6 | 139.06 | 139.06 | -2.54 (-1.79%) | 456,773 |
| 18 Nov 2021 | INR | 139.57 | 148.56 | 139.57 | 141.6 | 141.6 | -1.17 (-0.82%) | 117,008 |
| 17 Nov 2021 | INR | 149.61 | 149.61 | 141.4 | 142.77 | 142.77 | -0.46 (-0.32%) | 92,679 |
| 16 Nov 2021 | INR | 140.57 | 147.89 | 137.7 | 143.23 | 143.23 | -0.54 (-0.38%) | 110,585 |
| 15 Nov 2021 | INR | 140.2 | 151 | 140.2 | 143.77 | 143.77 | +0.56 (+0.39%) | 127,811 |
| 12 Nov 2021 | INR | 148.46 | 148.46 | 138.8 | 143.21 | 143.21 | +1.41 (+0.99%) | 53,728 |
| 11 Nov 2021 | INR | 151 | 151 | 141.25 | 141.8 | 141.8 | -1.42 (-0.99%) | 50,749 |
| 10 Nov 2021 | INR | 148.46 | 148.46 | 141.65 | 143.22 | 143.22 | -0.33 (-0.23%) | 290,148 |
