| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 166.35 | 166.35 | 157 | 160.25 | 160.25 | -3.05 (-1.87%) | 23,381 |
| 23 Dec 2021 | INR | 161.5 | 167.5 | 159.15 | 163.3 | 163.3 | +2.05 (+1.27%) | 36,250 |
| 22 Dec 2021 | INR | 166.9 | 166.9 | 158.65 | 161.25 | 161.25 | -5.65 (-3.39%) | 48,255 |
| 21 Dec 2021 | INR | 162.7 | 168.55 | 162.25 | 166.9 | 166.9 | +6.35 (+3.96%) | 49,123 |
| 20 Dec 2021 | INR | 162 | 164.1 | 160.45 | 160.55 | 160.55 | -8.3 (-4.92%) | 48,914 |
| 17 Dec 2021 | INR | 168.85 | 181 | 168.85 | 168.85 | 168.85 | -8.85 (-4.98%) | 98,862 |
| 16 Dec 2021 | INR | 190 | 190 | 177.7 | 177.7 | 177.7 | -9.35 (-5.00%) | 57,252 |
| 15 Dec 2021 | INR | 195.8 | 201 | 180.35 | 187.05 | 187.05 | -7.25 (-3.73%) | 242,936 |
| 14 Dec 2021 | INR | 195.15 | 204.9 | 192 | 194.3 | 194.3 | -3.1 (-1.57%) | 200,563 |
| 13 Dec 2021 | INR | 206.9 | 210.8 | 196 | 197.4 | 197.4 | -8.7 (-4.22%) | 199,787 |
| 10 Dec 2021 | INR | 206.9 | 213.5 | 203.25 | 206.1 | 206.1 | -1.3 (-0.63%) | 1,212,648 |
| 9 Dec 2021 | INR | 205.65 | 215.8 | 196.3 | 207.4 | 207.4 | +2.7 (+1.32%) | 2,281,362 |
| 8 Dec 2021 | INR | 185 | 212.6 | 181.55 | 204.7 | 204.7 | +21.1 (+11.49%) | 3,313,557 |
| 7 Dec 2021 | INR | 153.5 | 183.9 | 153.5 | 183.6 | 183.6 | +30.35 (+19.80%) | 2,077,123 |
| 6 Dec 2021 | INR | 159 | 159.75 | 152.5 | 153.25 | 153.25 | -5.35 (-3.37%) | 105,952 |
| 3 Dec 2021 | INR | 164 | 165.25 | 156.95 | 158.6 | 158.6 | -5.25 (-3.20%) | 142,827 |
| 2 Dec 2021 | INR | 163 | 169.85 | 161.65 | 163.85 | 163.85 | +1 (+0.61%) | 246,811 |
| 1 Dec 2021 | INR | 167.9 | 170 | 161.15 | 162.85 | 162.85 | -2.55 (-1.54%) | 299,751 |
| 30 Nov 2021 | INR | 158 | 174.5 | 155.55 | 165.4 | 165.4 | +15.5 (+10.34%) | 1,738,285 |
| 29 Nov 2021 | INR | 154 | 159.4 | 143.2 | 149.9 | 149.9 | -3.7 (-2.41%) | 314,163 |
| 26 Nov 2021 | INR | 154 | 165.65 | 151.15 | 153.6 | 153.6 | -2.15 (-1.38%) | 424,089 |
| 25 Nov 2021 | INR | 160.3 | 164.2 | 153.45 | 155.75 | 155.75 | -4.2 (-2.63%) | 292,378 |
| 24 Nov 2021 | INR | 161.8 | 173 | 157.05 | 159.95 | 159.95 | +0.95 (+0.60%) | 1,263,229 |
| 23 Nov 2021 | INR | 134.7 | 160.9 | 133.05 | 159 | 159 | +24.9 (+18.57%) | 770,596 |
| 22 Nov 2021 | INR | 144.75 | 145 | 132.1 | 134.1 | 134.1 | -9.65 (-6.71%) | 182,829 |
| 18 Nov 2021 | INR | 149.4 | 151.4 | 141.35 | 143.75 | 143.75 | -5.8 (-3.88%) | 263,782 |
| 17 Nov 2021 | INR | 149 | 156.4 | 148.1 | 149.55 | 149.55 | +0.9 (+0.61%) | 396,925 |
| 16 Nov 2021 | INR | 160 | 160.2 | 147.1 | 148.65 | 148.65 | -9.05 (-5.74%) | 574,109 |
| 15 Nov 2021 | INR | 139.45 | 166 | 138.95 | 157.7 | 157.7 | +19.35 (+13.99%) | 2,587,030 |
| 12 Nov 2021 | INR | 138 | 144 | 134.1 | 138.35 | 138.35 | +6 (+4.53%) | 508,515 |
