| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 186 | 194.35 | 181.25 | 188.25 | 188.25 | +3.1 (+1.67%) | 919,989 |
| 23 Dec 2021 | INR | 192 | 197.45 | 184 | 185.15 | 185.15 | -5.35 (-2.81%) | 789,483 |
| 22 Dec 2021 | INR | 177 | 198.45 | 175.6 | 190.5 | 190.5 | +16.7 (+9.61%) | 2,607,151 |
| 21 Dec 2021 | INR | 175 | 183.9 | 172.7 | 173.8 | 173.8 | -0.2 (-0.11%) | 545,340 |
| 20 Dec 2021 | INR | 181 | 181 | 170.25 | 174 | 174 | -12.05 (-6.48%) | 793,017 |
| 17 Dec 2021 | INR | 202.75 | 204.15 | 185 | 186.05 | 186.05 | -16.7 (-8.24%) | 1,503,684 |
| 16 Dec 2021 | INR | 185 | 210.6 | 183.2 | 202.75 | 202.75 | +20.35 (+11.16%) | 6,224,364 |
| 15 Dec 2021 | INR | 178 | 183.9 | 175.65 | 182.4 | 182.4 | +8.4 (+4.83%) | 601,181 |
| 14 Dec 2021 | INR | 174 | 176.15 | 172.3 | 174 | 174 | +0.25 (+0.14%) | 124,818 |
| 13 Dec 2021 | INR | 179.9 | 180.5 | 173 | 173.75 | 173.75 | -3.5 (-1.97%) | 171,369 |
| 10 Dec 2021 | INR | 174 | 179.5 | 174 | 177.25 | 177.25 | +2.85 (+1.63%) | 260,681 |
| 9 Dec 2021 | INR | 176.8 | 176.95 | 173.4 | 174.4 | 174.4 | -1.2 (-0.68%) | 128,033 |
| 8 Dec 2021 | INR | 170.05 | 178.9 | 169.9 | 175.6 | 175.6 | +5.2 (+3.05%) | 422,727 |
| 7 Dec 2021 | INR | 171.6 | 173.2 | 169.8 | 170.4 | 170.4 | +0.65 (+0.38%) | 120,587 |
| 6 Dec 2021 | INR | 168.3 | 175.5 | 168.05 | 169.75 | 169.75 | -1.2 (-0.70%) | 194,665 |
| 3 Dec 2021 | INR | 172 | 173.65 | 170.1 | 170.95 | 170.95 | +1.05 (+0.62%) | 128,125 |
| 2 Dec 2021 | INR | 166 | 172 | 163.25 | 169.9 | 169.9 | +4.8 (+2.91%) | 146,682 |
| 1 Dec 2021 | INR | 166.7 | 166.9 | 162.85 | 165.1 | 165.1 | +0.45 (+0.27%) | 63,896 |
| 30 Nov 2021 | INR | 164.1 | 169.3 | 163 | 164.65 | 164.65 | +2.45 (+1.51%) | 132,636 |
| 29 Nov 2021 | INR | 162.5 | 168.8 | 158 | 162.2 | 162.2 | -5.4 (-3.22%) | 188,488 |
| 26 Nov 2021 | INR | 173.5 | 174 | 166.6 | 167.6 | 167.6 | -5.25 (-3.04%) | 153,282 |
| 25 Nov 2021 | INR | 176 | 176 | 172 | 172.85 | 172.85 | +0.1 (+0.06%) | 161,249 |
| 24 Nov 2021 | INR | 175.7 | 179.9 | 170.5 | 172.75 | 172.75 | +2.85 (+1.68%) | 455,244 |
| 23 Nov 2021 | INR | 160.5 | 173 | 160.5 | 169.9 | 169.9 | +4.8 (+2.91%) | 222,184 |
| 22 Nov 2021 | INR | 174.9 | 174.9 | 163.55 | 165.1 | 165.1 | -5.95 (-3.48%) | 280,894 |
| 18 Nov 2021 | INR | 182.7 | 186.5 | 168.85 | 171.05 | 171.05 | -8.15 (-4.55%) | 1,332,521 |
| 17 Nov 2021 | INR | 163.95 | 179.2 | 163.1 | 179.2 | 179.2 | +16.25 (+9.97%) | 657,487 |
| 16 Nov 2021 | INR | 161.55 | 163.45 | 159.55 | 162.95 | 162.95 | +1.4 (+0.87%) | 138,013 |
| 15 Nov 2021 | INR | 162.4 | 162.5 | 157.95 | 161.55 | 161.55 | +0.9 (+0.56%) | 109,879 |
| 12 Nov 2021 | INR | 166.95 | 166.95 | 157.5 | 160.65 | 160.65 | -4.95 (-2.99%) | 621,202 |
