| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 130.2 | 136.5 | 130.2 | 132.1 | 132.1 | +3.05 (+2.36%) | 18,524 |
| 21 Dec 2021 | INR | 130.5 | 134.6 | 128.1 | 129.05 | 129.05 | -0.45 (-0.35%) | 58,360 |
| 20 Dec 2021 | INR | 140 | 140 | 125.45 | 129.5 | 129.5 | -16.1 (-11.06%) | 109,569 |
| 17 Dec 2021 | INR | 153.1 | 157.45 | 144.05 | 145.6 | 145.6 | -10 (-6.43%) | 36,942 |
| 16 Dec 2021 | INR | 158.95 | 163 | 153.2 | 155.6 | 155.6 | -0.1 (-0.06%) | 111,985 |
| 15 Dec 2021 | INR | 148.85 | 164.9 | 147 | 155.7 | 155.7 | +8.9 (+6.06%) | 198,503 |
| 14 Dec 2021 | INR | 142.5 | 148.75 | 136.85 | 146.8 | 146.8 | +6.65 (+4.74%) | 83,371 |
| 13 Dec 2021 | INR | 146.5 | 146.5 | 139.05 | 140.15 | 140.15 | -3.4 (-2.37%) | 27,735 |
| 10 Dec 2021 | INR | 146.5 | 147 | 141.5 | 143.55 | 143.55 | -3.05 (-2.08%) | 30,068 |
| 9 Dec 2021 | INR | 144.35 | 147 | 141.9 | 146.6 | 146.6 | +2.25 (+1.56%) | 93,584 |
| 8 Dec 2021 | INR | 142.45 | 147 | 141.8 | 144.35 | 144.35 | +3.75 (+2.67%) | 64,954 |
| 7 Dec 2021 | INR | 142 | 144.6 | 137 | 140.6 | 140.6 | +0.95 (+0.68%) | 135,659 |
| 6 Dec 2021 | INR | 147.95 | 147.95 | 138.95 | 139.65 | 139.65 | -7.15 (-4.87%) | 78,553 |
| 3 Dec 2021 | INR | 134.8 | 154.3 | 134.7 | 146.8 | 146.8 | +12.4 (+9.23%) | 311,680 |
| 2 Dec 2021 | INR | 134.1 | 136 | 130.5 | 134.4 | 134.4 | +3.95 (+3.03%) | 44,861 |
| 1 Dec 2021 | INR | 135.9 | 138.1 | 128.6 | 130.45 | 130.45 | -1.4 (-1.06%) | 28,278 |
| 30 Nov 2021 | INR | 129 | 136.75 | 129 | 131.85 | 131.85 | +3.85 (+3.01%) | 36,715 |
| 29 Nov 2021 | INR | 135 | 137.85 | 126.4 | 128 | 128 | -7.35 (-5.43%) | 110,448 |
| 28 Nov 2021 | INR | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 140.15 | 143 | 131.8 | 135.35 | 135.35 | -8.9 (-6.17%) | 187,582 |
| 25 Nov 2021 | INR | 135.1 | 146.2 | 134.6 | 144.25 | 144.25 | +9.75 (+7.25%) | 174,518 |
| 24 Nov 2021 | INR | 137 | 149.7 | 132 | 134.5 | 134.5 | +6.65 (+5.20%) | 222,174 |
| 23 Nov 2021 | INR | 111.4 | 127.85 | 105.7 | 127.85 | 127.85 | +21.3 (+19.99%) | 230,947 |
| 22 Nov 2021 | INR | 120.7 | 120.7 | 104.75 | 106.55 | 106.55 | -14.05 (-11.65%) | 112,701 |
| 18 Nov 2021 | INR | 122 | 127.45 | 115.8 | 120.6 | 120.6 | +3.6 (+3.08%) | 332,075 |
| 17 Nov 2021 | INR | 101.15 | 120.05 | 99.85 | 117 | 117 | +15.85 (+15.67%) | 243,667 |
| 16 Nov 2021 | INR | 98.75 | 104 | 98.25 | 101.15 | 101.15 | +2.75 (+2.79%) | 44,564 |
| 15 Nov 2021 | INR | 99.85 | 102.3 | 96.45 | 98.4 | 98.4 | -1.15 (-1.16%) | 44,308 |
| 12 Nov 2021 | INR | 104 | 104.3 | 98.75 | 99.55 | 99.55 | -4.15 (-4.00%) | 26,252 |
