| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 178.5 | 179.4 | 173.8 | 175.8 | 175.8 | -2.7 (-1.51%) | 129,307 |
| 23 Dec 2021 | INR | 178.6 | 181.15 | 176.65 | 178.5 | 178.5 | +0.8 (+0.45%) | 114,560 |
| 22 Dec 2021 | INR | 174.9 | 179.05 | 172.5 | 177.7 | 177.7 | +7.5 (+4.41%) | 141,567 |
| 21 Dec 2021 | INR | 171 | 176 | 168.55 | 170.2 | 170.2 | -0.8 (-0.47%) | 143,788 |
| 20 Dec 2021 | INR | 174.1 | 174.1 | 166.3 | 171 | 171 | -4.7 (-2.68%) | 718,464 |
| 17 Dec 2021 | INR | 184.3 | 184.3 | 170 | 175.7 | 175.7 | -7.35 (-4.02%) | 756,264 |
| 16 Dec 2021 | INR | 192.5 | 192.5 | 182.05 | 183.05 | 183.05 | -4.45 (-2.37%) | 196,437 |
| 15 Dec 2021 | INR | 188.25 | 190.6 | 185.5 | 187.5 | 187.5 | -0.65 (-0.35%) | 191,003 |
| 14 Dec 2021 | INR | 188.45 | 190 | 186 | 188.15 | 188.15 | -0.7 (-0.37%) | 108,967 |
| 13 Dec 2021 | INR | 189.5 | 193.3 | 187.3 | 188.85 | 188.85 | +0.6 (+0.32%) | 337,830 |
| 10 Dec 2021 | INR | 187.45 | 189.5 | 185.55 | 188.25 | 188.25 | -0.45 (-0.24%) | 273,865 |
| 9 Dec 2021 | INR | 190 | 199.3 | 186.9 | 188.7 | 188.7 | +0.2 (+0.11%) | 629,462 |
| 8 Dec 2021 | INR | 191 | 192.35 | 187.1 | 188.5 | 188.5 | -1.55 (-0.82%) | 251,590 |
| 7 Dec 2021 | INR | 193 | 195.9 | 188 | 190.05 | 190.05 | +1.7 (+0.90%) | 497,469 |
| 6 Dec 2021 | INR | 196.7 | 198 | 186.15 | 188.35 | 188.35 | -7.95 (-4.05%) | 312,621 |
| 3 Dec 2021 | INR | 193 | 207.55 | 182.3 | 196.3 | 196.3 | +4.45 (+2.32%) | 5,192,714 |
| 2 Dec 2021 | INR | 185.35 | 203 | 179.5 | 191.85 | 191.85 | +6.5 (+3.51%) | 6,179,561 |
| 1 Dec 2021 | INR | 186 | 190.5 | 182.85 | 185.35 | 185.35 | +2.25 (+1.23%) | 60,811 |
| 30 Nov 2021 | INR | 180.6 | 187 | 180.6 | 183.1 | 183.1 | +0.4 (+0.22%) | 109,896 |
| 29 Nov 2021 | INR | 182.05 | 184.15 | 176.45 | 182.7 | 182.7 | -1.45 (-0.79%) | 68,495 |
| 26 Nov 2021 | INR | 187.8 | 190.5 | 183.5 | 184.15 | 184.15 | -5.9 (-3.10%) | 49,306 |
| 25 Nov 2021 | INR | 190 | 191.2 | 187.45 | 190.05 | 190.05 | +3.05 (+1.63%) | 31,666 |
| 24 Nov 2021 | INR | 186.75 | 191 | 186 | 187 | 187 | +1.7 (+0.92%) | 44,562 |
| 23 Nov 2021 | INR | 183.1 | 186.75 | 179.15 | 185.3 | 185.3 | +2.2 (+1.20%) | 80,394 |
| 22 Nov 2021 | INR | 192.05 | 193.65 | 177.85 | 183.1 | 183.1 | -7.95 (-4.16%) | 127,668 |
| 18 Nov 2021 | INR | 197.25 | 197.25 | 190.1 | 191.05 | 191.05 | -5.35 (-2.72%) | 54,742 |
| 17 Nov 2021 | INR | 194.75 | 197.65 | 193.75 | 196.4 | 196.4 | +1.65 (+0.85%) | 165,493 |
| 16 Nov 2021 | INR | 198.95 | 198.95 | 194 | 194.75 | 194.75 | -3.2 (-1.62%) | 484,244 |
| 15 Nov 2021 | INR | 201.85 | 203 | 197.05 | 197.95 | 197.95 | -2.85 (-1.42%) | 306,129 |
| 12 Nov 2021 | INR | 200.9 | 203.85 | 198.5 | 200.8 | 200.8 | -0.05 (-0.02%) | 477,527 |
