| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 136.2 | 136.3 | 133 | 133.55 | 133.55 | -2.35 (-1.73%) | 310,396 |
| 23 Dec 2021 | INR | 136 | 137.3 | 135.1 | 135.9 | 135.9 | +0.85 (+0.63%) | 304,946 |
| 22 Dec 2021 | INR | 136.85 | 137.35 | 132.3 | 135.05 | 135.05 | -0.15 (-0.11%) | 275,291 |
| 21 Dec 2021 | INR | 132.25 | 136.95 | 131.7 | 135.2 | 135.2 | +2.95 (+2.23%) | 525,259 |
| 20 Dec 2021 | INR | 136.5 | 136.5 | 128.5 | 132.25 | 132.25 | -3.05 (-2.25%) | 700,311 |
| 17 Dec 2021 | INR | 141.55 | 141.85 | 135 | 135.3 | 135.3 | -6.25 (-4.42%) | 564,691 |
| 16 Dec 2021 | INR | 140 | 142 | 139.8 | 141.55 | 141.55 | +1.1 (+0.78%) | 684,564 |
| 15 Dec 2021 | INR | 140.3 | 142.65 | 138.8 | 140.45 | 140.45 | +0.75 (+0.54%) | 873,140 |
| 14 Dec 2021 | INR | 141 | 141.6 | 139.2 | 139.7 | 139.7 | -2.2 (-1.55%) | 431,906 |
| 13 Dec 2021 | INR | 139.75 | 142.9 | 139.25 | 141.9 | 141.9 | +3.4 (+2.45%) | 1,148,825 |
| 10 Dec 2021 | INR | 138.2 | 140 | 137.65 | 138.5 | 138.5 | +0.3 (+0.22%) | 568,206 |
| 9 Dec 2021 | INR | 139.9 | 139.9 | 137.55 | 138.2 | 138.2 | -0.6 (-0.43%) | 533,997 |
| 8 Dec 2021 | INR | 138.55 | 142.45 | 137.9 | 138.8 | 138.8 | +0.9 (+0.65%) | 1,795,934 |
| 7 Dec 2021 | INR | 137.7 | 140.5 | 136.25 | 137.9 | 137.9 | +2.6 (+1.92%) | 1,025,253 |
| 6 Dec 2021 | INR | 136.05 | 137.9 | 134 | 135.3 | 135.3 | -1.85 (-1.35%) | 577,561 |
| 3 Dec 2021 | INR | 136.2 | 137.7 | 135.6 | 137.15 | 137.15 | +0.05 (+0.04%) | 613,876 |
| 2 Dec 2021 | INR | 134 | 138 | 132.15 | 137.1 | 137.1 | +3.55 (+2.66%) | 750,510 |
| 1 Dec 2021 | INR | 131.3 | 134.3 | 130.3 | 133.55 | 133.55 | +4.85 (+3.77%) | 925,450 |
| 30 Nov 2021 | INR | 127.85 | 131.85 | 127.05 | 128.7 | 128.7 | +0.85 (+0.66%) | 753,290 |
| 29 Nov 2021 | INR | 133 | 133.85 | 126.55 | 127.85 | 127.85 | -7.5 (-5.54%) | 1,149,673 |
| 26 Nov 2021 | INR | 139 | 139.05 | 135 | 135.35 | 135.35 | -4.5 (-3.22%) | 601,816 |
| 25 Nov 2021 | INR | 139.2 | 144.65 | 137.1 | 139.85 | 139.85 | +2.55 (+1.86%) | 2,028,376 |
| 24 Nov 2021 | INR | 134.8 | 140.3 | 134.4 | 137.3 | 137.3 | +3.2 (+2.39%) | 995,870 |
| 23 Nov 2021 | INR | 132 | 135.25 | 130.3 | 134.1 | 134.1 | +2 (+1.51%) | 808,965 |
| 22 Nov 2021 | INR | 138.6 | 138.6 | 130.7 | 132.1 | 132.1 | -5.6 (-4.07%) | 865,815 |
| 18 Nov 2021 | INR | 139.45 | 139.45 | 136.3 | 137.7 | 137.7 | -0.7 (-0.51%) | 681,060 |
| 17 Nov 2021 | INR | 139.45 | 140.6 | 137.2 | 138.4 | 138.4 | -0.4 (-0.29%) | 796,105 |
| 16 Nov 2021 | INR | 139.4 | 141 | 138.5 | 138.8 | 138.8 | +0.1 (+0.07%) | 841,394 |
| 15 Nov 2021 | INR | 143 | 143 | 137.6 | 138.7 | 138.7 | -4.25 (-2.97%) | 1,442,075 |
| 12 Nov 2021 | INR | 143.95 | 144 | 142 | 142.95 | 142.95 | +0.1 (+0.07%) | 478,218 |
