| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 135.1 | 136 | 127.65 | 128.6 | 128.6 | -3.9 (-2.94%) | 12,912 |
| 21 Dec 2021 | INR | 131.6 | 135 | 131.4 | 132.5 | 132.5 | +2.1 (+1.61%) | 12,598 |
| 20 Dec 2021 | INR | 131.1 | 133.3 | 127.4 | 130.4 | 130.4 | -5.6 (-4.12%) | 25,274 |
| 17 Dec 2021 | INR | 143.95 | 143.95 | 135 | 136 | 136 | -5.1 (-3.61%) | 19,864 |
| 16 Dec 2021 | INR | 143.5 | 143.85 | 139.3 | 141.1 | 141.1 | -0.65 (-0.46%) | 5,482 |
| 15 Dec 2021 | INR | 148.2 | 151.05 | 141.3 | 141.75 | 141.75 | -5.55 (-3.77%) | 12,752 |
| 14 Dec 2021 | INR | 151 | 151.6 | 145.75 | 147.3 | 147.3 | -4.15 (-2.74%) | 13,492 |
| 13 Dec 2021 | INR | 152 | 157.5 | 150.15 | 151.45 | 151.45 | +7.3 (+5.06%) | 53,956 |
| 10 Dec 2021 | INR | 138.2 | 145 | 137.3 | 144.15 | 144.15 | +4.55 (+3.26%) | 25,050 |
| 9 Dec 2021 | INR | 138.4 | 142.8 | 134.05 | 139.6 | 139.6 | +2.85 (+2.08%) | 19,946 |
| 8 Dec 2021 | INR | 136.5 | 139.4 | 135 | 136.75 | 136.75 | +2.25 (+1.67%) | 14,940 |
| 7 Dec 2021 | INR | 134.7 | 137.9 | 133.05 | 134.5 | 134.5 | +2.6 (+1.97%) | 12,193 |
| 6 Dec 2021 | INR | 138.05 | 139.6 | 128.65 | 131.9 | 131.9 | -5.3 (-3.86%) | 25,216 |
| 3 Dec 2021 | INR | 143 | 145.1 | 135.55 | 137.2 | 137.2 | -3.35 (-2.38%) | 10,907 |
| 2 Dec 2021 | INR | 142 | 142 | 135.65 | 140.55 | 140.55 | +3.2 (+2.33%) | 13,911 |
| 1 Dec 2021 | INR | 137.45 | 138.1 | 133.65 | 137.35 | 137.35 | +2 (+1.48%) | 9,330 |
| 30 Nov 2021 | INR | 137.45 | 140 | 134.35 | 135.35 | 135.35 | +2.8 (+2.11%) | 26,033 |
| 29 Nov 2021 | INR | 136 | 139.35 | 127.5 | 132.55 | 132.55 | -3.95 (-2.89%) | 52,228 |
| 28 Nov 2021 | INR | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 144.05 | 144.05 | 135.65 | 136.5 | 136.5 | -7.5 (-5.21%) | 15,194 |
| 25 Nov 2021 | INR | 141.3 | 146.8 | 139.55 | 144 | 144 | -0.15 (-0.10%) | 29,442 |
| 24 Nov 2021 | INR | 142.25 | 146.75 | 142.2 | 144.15 | 144.15 | +2.4 (+1.69%) | 19,802 |
| 23 Nov 2021 | INR | 137.55 | 143.9 | 136.2 | 141.75 | 141.75 | +6.05 (+4.46%) | 10,738 |
| 22 Nov 2021 | INR | 142.1 | 143.5 | 133 | 135.7 | 135.7 | -6.4 (-4.50%) | 22,077 |
| 18 Nov 2021 | INR | 150.1 | 150.2 | 138.15 | 142.1 | 142.1 | -9.3 (-6.14%) | 46,195 |
| 17 Nov 2021 | INR | 156.1 | 156.55 | 149 | 151.4 | 151.4 | -6.4 (-4.06%) | 11,536 |
| 16 Nov 2021 | INR | 151.9 | 159.75 | 151.15 | 157.8 | 157.8 | +6.2 (+4.09%) | 37,188 |
| 15 Nov 2021 | INR | 156.45 | 158 | 150.15 | 151.6 | 151.6 | -5.2 (-3.32%) | 40,149 |
| 12 Nov 2021 | INR | 162.2 | 162.2 | 153.25 | 156.8 | 156.8 | -2.15 (-1.35%) | 47,578 |
