| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 146.5 | 146.7 | 142.55 | 144.55 | 144.55 | -1.35 (-0.93%) | 1,205,077 |
| 23 Dec 2021 | INR | 146.05 | 147 | 145.05 | 145.9 | 145.9 | +0.35 (+0.24%) | 1,620,869 |
| 22 Dec 2021 | INR | 147 | 147.5 | 145 | 145.55 | 145.55 | -0.5 (-0.34%) | 1,163,651 |
| 21 Dec 2021 | INR | 146.2 | 148.7 | 145.25 | 146.05 | 146.05 | +0.6 (+0.41%) | 2,465,737 |
| 20 Dec 2021 | INR | 145.75 | 147.15 | 141.7 | 145.45 | 145.45 | -1.25 (-0.85%) | 3,739,824 |
| 17 Dec 2021 | INR | 149 | 149.4 | 143.5 | 146.7 | 146.7 | -1.6 (-1.08%) | 3,442,227 |
| 16 Dec 2021 | INR | 153 | 153.75 | 146.6 | 148.3 | 148.3 | -3.6 (-2.37%) | 4,008,641 |
| 15 Dec 2021 | INR | 152.25 | 155.2 | 151.1 | 151.9 | 151.9 | -2.85 (-1.84%) | 4,014,280 |
| 14 Dec 2021 | INR | 153 | 157.3 | 152.1 | 154.75 | 154.75 | +0.55 (+0.36%) | 5,731,399 |
| 13 Dec 2021 | INR | 158.1 | 159.15 | 152.4 | 154.2 | 154.2 | -0.8 (-0.52%) | 6,244,697 |
| 10 Dec 2021 | INR | 156.1 | 159.45 | 154.1 | 155 | 155 | -0.3 (-0.19%) | 6,670,706 |
| 9 Dec 2021 | INR | 156.55 | 157.75 | 154.45 | 155.3 | 155.3 | +0.2 (+0.13%) | 6,964,466 |
| 8 Dec 2021 | INR | 152 | 159.7 | 150.75 | 155.1 | 155.1 | +4.85 (+3.23%) | 14,761,113 |
| 7 Dec 2021 | INR | 148.9 | 152.2 | 145.1 | 150.25 | 150.25 | +3.05 (+2.07%) | 6,748,655 |
| 6 Dec 2021 | INR | 153.9 | 153.9 | 146.6 | 147.2 | 147.2 | -5.45 (-3.57%) | 3,602,096 |
| 3 Dec 2021 | INR | 151.45 | 156.3 | 151.1 | 152.65 | 152.65 | +1.65 (+1.09%) | 11,730,701 |
| 2 Dec 2021 | INR | 148.35 | 153.7 | 147.75 | 151 | 151 | +3.9 (+2.65%) | 8,896,816 |
| 1 Dec 2021 | INR | 147.5 | 149.7 | 145.55 | 147.1 | 147.1 | +0.05 (+0.03%) | 3,418,051 |
| 30 Nov 2021 | INR | 142.8 | 149.9 | 142.5 | 147.05 | 147.05 | +4.35 (+3.05%) | 4,670,539 |
| 29 Nov 2021 | INR | 147.2 | 147.2 | 140.95 | 142.7 | 142.7 | -3.75 (-2.56%) | 1,940,546 |
| 26 Nov 2021 | INR | 142 | 151.6 | 141.2 | 146.45 | 146.45 | +2.1 (+1.45%) | 5,419,364 |
| 25 Nov 2021 | INR | 143.6 | 145.15 | 143.05 | 144.35 | 144.35 | +1.4 (+0.98%) | 940,301 |
| 24 Nov 2021 | INR | 145.95 | 147.8 | 141.2 | 142.95 | 142.95 | -1.35 (-0.94%) | 4,779,461 |
| 23 Nov 2021 | INR | 140.1 | 145.65 | 139.15 | 144.3 | 144.3 | +3 (+2.12%) | 3,109,508 |
| 22 Nov 2021 | INR | 145 | 145.4 | 139.95 | 141.3 | 141.3 | -3.35 (-2.32%) | 1,842,362 |
| 18 Nov 2021 | INR | 150.5 | 151 | 144.1 | 144.65 | 144.65 | -5.55 (-3.70%) | 3,074,061 |
| 17 Nov 2021 | INR | 148.9 | 151.3 | 147.75 | 150.2 | 150.2 | +1.15 (+0.77%) | 3,314,379 |
| 16 Nov 2021 | INR | 146.55 | 154.2 | 144.5 | 149.05 | 149.05 | +4.05 (+2.79%) | 8,941,468 |
| 15 Nov 2021 | INR | 152 | 152.6 | 144.05 | 145 | 145 | -4.7 (-3.14%) | 7,325,203 |
| 12 Nov 2021 | INR | 156 | 156.9 | 149 | 149.7 | 149.7 | -3.8 (-2.48%) | 2,729,154 |
