| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 128 | 132.8 | 122.6 | 129.1 | 129.1 | +1.1 (+0.86%) | 32,837 |
| 24 Dec 2021 | INR | 138.1 | 138.1 | 127.3 | 128 | 128 | -5.95 (-4.44%) | 35,322 |
| 23 Dec 2021 | INR | 137.35 | 138.4 | 132.1 | 133.95 | 133.95 | -0.8 (-0.59%) | 11,670 |
| 22 Dec 2021 | INR | 138.4 | 138.4 | 132.6 | 134.75 | 134.75 | -3.45 (-2.50%) | 22,538 |
| 21 Dec 2021 | INR | 139.95 | 143.65 | 133 | 138.2 | 138.2 | -1.8 (-1.29%) | 43,507 |
| 20 Dec 2021 | INR | 146.75 | 146.75 | 140 | 140 | 140 | -7.35 (-4.99%) | 21,788 |
| 17 Dec 2021 | INR | 157.3 | 157.3 | 142.75 | 147.35 | 147.35 | -2.7 (-1.80%) | 40,039 |
| 16 Dec 2021 | INR | 145.75 | 150.05 | 138.2 | 150.05 | 150.05 | +7.1 (+4.97%) | 33,019 |
| 15 Dec 2021 | INR | 146.7 | 146.7 | 137 | 142.95 | 142.95 | +0.05 (+0.03%) | 37,276 |
| 14 Dec 2021 | INR | 148.95 | 155 | 140.65 | 142.9 | 142.9 | -5.15 (-3.48%) | 52,644 |
| 13 Dec 2021 | INR | 157.25 | 157.25 | 143.1 | 148.05 | 148.05 | -1.75 (-1.17%) | 61,102 |
| 10 Dec 2021 | INR | 144.95 | 152 | 138 | 149.8 | 149.8 | +4.85 (+3.35%) | 68,851 |
| 9 Dec 2021 | INR | 144.95 | 144.95 | 144 | 144.95 | 144.95 | +6.9 (+5.00%) | 142,218 |
| 8 Dec 2021 | INR | 124.95 | 138.05 | 124.95 | 138.05 | 138.05 | +6.55 (+4.98%) | 99,043 |
| 7 Dec 2021 | INR | 131.5 | 131.5 | 131.5 | 131.5 | 131.5 | -6.9 (-4.99%) | 31,691 |
| 6 Dec 2021 | INR | 138.4 | 142.75 | 138.4 | 138.4 | 138.4 | -7.25 (-4.98%) | 63,883 |
| 3 Dec 2021 | INR | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | -7.65 (-4.99%) | 36,702 |
| 2 Dec 2021 | INR | 153.4 | 155 | 153.3 | 153.3 | 153.3 | -8.05 (-4.99%) | 34,041 |
| 1 Dec 2021 | INR | 165 | 171 | 161.35 | 161.35 | 161.35 | -8.45 (-4.98%) | 52,459 |
| 30 Nov 2021 | INR | 172 | 185 | 169.8 | 169.8 | 169.8 | -8.9 (-4.98%) | 47,136 |
| 29 Nov 2021 | INR | 186.95 | 186.95 | 177.65 | 178.7 | 178.7 | -8.3 (-4.44%) | 27,168 |
| 26 Nov 2021 | INR | 202 | 202 | 184 | 187 | 187 | -6.3 (-3.26%) | 42,205 |
| 25 Nov 2021 | INR | 187.95 | 193.3 | 187.95 | 193.3 | 193.3 | +9.2 (+5.00%) | 63,685 |
| 24 Nov 2021 | INR | 184.35 | 187 | 172 | 184.1 | 184.1 | +3.25 (+1.80%) | 40,182 |
| 23 Nov 2021 | INR | 180.7 | 187 | 179.25 | 180.85 | 180.85 | -7.8 (-4.13%) | 54,935 |
| 22 Nov 2021 | INR | 188.05 | 199.5 | 187.9 | 188.65 | 188.65 | -9.1 (-4.60%) | 33,172 |
| 18 Nov 2021 | INR | 202 | 205.9 | 190 | 197.75 | 197.75 | +1.65 (+0.84%) | 78,508 |
| 17 Nov 2021 | INR | 179.1 | 196.15 | 177.55 | 196.1 | 196.1 | +9.25 (+4.95%) | 131,249 |
| 16 Nov 2021 | INR | 190.1 | 198.95 | 186.85 | 186.85 | 186.85 | -9.8 (-4.98%) | 60,358 |
| 15 Nov 2021 | INR | 196.65 | 202.9 | 196.65 | 196.65 | 196.65 | -10.35 (-5%) | 54,663 |
