| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 152 | 153.6 | 144.3 | 145.05 | 145.05 | -5.5 (-3.65%) | 5,628,542 |
| 23 Dec 2021 | INR | 146.8 | 151 | 146.1 | 150.55 | 150.55 | +5.55 (+3.83%) | 6,351,063 |
| 22 Dec 2021 | INR | 145.3 | 147.4 | 142.65 | 145 | 145 | +1.3 (+0.90%) | 6,100,444 |
| 21 Dec 2021 | INR | 146.1 | 147.95 | 142.45 | 143.7 | 143.7 | -0.85 (-0.59%) | 3,497,075 |
| 20 Dec 2021 | INR | 148.7 | 148.7 | 141.7 | 144.55 | 144.55 | -5.55 (-3.70%) | 4,323,768 |
| 17 Dec 2021 | INR | 156.8 | 156.85 | 149.45 | 150.1 | 150.1 | -6.75 (-4.30%) | 5,062,885 |
| 16 Dec 2021 | INR | 159.15 | 159.45 | 155.55 | 156.85 | 156.85 | -0.45 (-0.29%) | 4,028,973 |
| 15 Dec 2021 | INR | 161.5 | 162.6 | 157.1 | 157.3 | 157.3 | -5 (-3.08%) | 5,020,407 |
| 14 Dec 2021 | INR | 165.5 | 165.5 | 161 | 162.3 | 162.3 | -3.65 (-2.20%) | 3,202,038 |
| 13 Dec 2021 | INR | 169.15 | 169.3 | 164.65 | 165.95 | 165.95 | -1.5 (-0.90%) | 1,904,562 |
| 10 Dec 2021 | INR | 165.9 | 168 | 164 | 167.45 | 167.45 | +2.4 (+1.45%) | 2,515,696 |
| 9 Dec 2021 | INR | 165.8 | 167.65 | 164.5 | 165.05 | 165.05 | +0.05 (+0.03%) | 3,891,308 |
| 8 Dec 2021 | INR | 162.7 | 166 | 162.6 | 165 | 165 | +3.85 (+2.39%) | 4,238,444 |
| 7 Dec 2021 | INR | 161.3 | 162.55 | 159.9 | 161.15 | 161.15 | +0.95 (+0.59%) | 4,158,444 |
| 6 Dec 2021 | INR | 161 | 164.65 | 159 | 160.2 | 160.2 | -1.35 (-0.84%) | 3,036,932 |
| 3 Dec 2021 | INR | 164.7 | 165.9 | 161 | 161.55 | 161.55 | -0.95 (-0.58%) | 3,817,831 |
| 2 Dec 2021 | INR | 158.5 | 163.7 | 157.05 | 162.5 | 162.5 | +5.05 (+3.21%) | 3,624,510 |
| 1 Dec 2021 | INR | 156.7 | 158.4 | 155.1 | 157.45 | 157.45 | +2.25 (+1.45%) | 3,059,424 |
| 30 Nov 2021 | INR | 156 | 160 | 154.85 | 155.2 | 155.2 | +0.3 (+0.19%) | 3,991,298 |
| 29 Nov 2021 | INR | 159 | 159.5 | 153.7 | 154.9 | 154.9 | -3.9 (-2.46%) | 2,819,303 |
| 26 Nov 2021 | INR | 165.8 | 166.8 | 157.7 | 158.8 | 158.8 | -8.75 (-5.22%) | 4,456,748 |
| 25 Nov 2021 | INR | 168 | 170 | 165.5 | 167.55 | 167.55 | -0.4 (-0.24%) | 3,331,448 |
| 24 Nov 2021 | INR | 171 | 173.2 | 167.25 | 167.95 | 167.95 | -1.9 (-1.12%) | 3,377,303 |
| 23 Nov 2021 | INR | 169.25 | 171.55 | 167.3 | 169.85 | 169.85 | -0.2 (-0.12%) | 5,302,026 |
| 22 Nov 2021 | INR | 177 | 177 | 168 | 170.05 | 170.05 | -5.65 (-3.22%) | 3,263,622 |
| 18 Nov 2021 | INR | 179 | 181.25 | 175.25 | 175.7 | 175.7 | -3.4 (-1.90%) | 2,850,897 |
| 17 Nov 2021 | INR | 183 | 183.25 | 178.55 | 179.1 | 179.1 | -3.9 (-2.13%) | 3,913,762 |
| 16 Nov 2021 | INR | 187.6 | 188 | 182.3 | 183 | 183 | -3.65 (-1.96%) | 3,514,881 |
| 15 Nov 2021 | INR | 199 | 199 | 183.45 | 186.65 | 186.65 | -11.85 (-5.97%) | 9,991,215 |
| 12 Nov 2021 | INR | 197.25 | 199.45 | 194.45 | 198.5 | 198.5 | +2.05 (+1.04%) | 1,834,531 |
