| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 151.6 | 153.5 | 150.4 | 151.2 | 151.2 | +0.3 (+0.20%) | 142,300 |
| 27 Dec 2021 | INR | 149.8 | 151.85 | 148.85 | 150.9 | 150.9 | +2 (+1.34%) | 142,920 |
| 24 Dec 2021 | INR | 150.9 | 150.95 | 147.1 | 148.9 | 148.9 | -1.5 (-1.00%) | 126,550 |
| 23 Dec 2021 | INR | 151 | 151.55 | 149 | 150.4 | 150.4 | +2.15 (+1.45%) | 143,210 |
| 22 Dec 2021 | INR | 146.75 | 150.95 | 146.2 | 148.25 | 148.25 | +3.25 (+2.24%) | 171,940 |
| 21 Dec 2021 | INR | 147 | 148.95 | 143.9 | 145 | 145 | +0.15 (+0.10%) | 218,970 |
| 20 Dec 2021 | INR | 151.9 | 151.95 | 143.25 | 144.85 | 144.85 | -7.05 (-4.64%) | 316,300 |
| 17 Dec 2021 | INR | 156 | 156.2 | 150.5 | 151.9 | 151.9 | -3.7 (-2.38%) | 327,590 |
| 16 Dec 2021 | INR | 161.7 | 164.5 | 155 | 155.6 | 155.6 | -1.6 (-1.02%) | 656,500 |
| 15 Dec 2021 | INR | 157.9 | 159.65 | 156.05 | 157.2 | 157.2 | +2.6 (+1.68%) | 259,190 |
| 14 Dec 2021 | INR | 160.5 | 161.45 | 154 | 154.6 | 154.6 | -5.3 (-3.31%) | 285,820 |
| 13 Dec 2021 | INR | 157 | 165.8 | 157 | 159.9 | 159.9 | +5.55 (+3.60%) | 873,200 |
| 10 Dec 2021 | INR | 150.75 | 156.95 | 150.7 | 154.35 | 154.35 | +3.65 (+2.42%) | 364,800 |
| 9 Dec 2021 | INR | 151.9 | 152.9 | 149.7 | 150.7 | 150.7 | +0.75 (+0.50%) | 195,620 |
| 8 Dec 2021 | INR | 150.9 | 152 | 149.4 | 149.95 | 149.95 | +0.5 (+0.33%) | 218,890 |
| 7 Dec 2021 | INR | 152.9 | 153 | 148 | 149.45 | 149.45 | -0.55 (-0.37%) | 186,740 |
| 6 Dec 2021 | INR | 152.1 | 153.4 | 148.8 | 150 | 150 | -2.15 (-1.41%) | 224,950 |
| 3 Dec 2021 | INR | 147.95 | 157.9 | 147.6 | 152.15 | 152.15 | +5.6 (+3.82%) | 554,180 |
| 2 Dec 2021 | INR | 146 | 148.7 | 146 | 146.55 | 146.55 | +0.85 (+0.58%) | 161,850 |
| 1 Dec 2021 | INR | 149.8 | 150.95 | 144 | 145.7 | 145.7 | -1.85 (-1.25%) | 233,910 |
| 30 Nov 2021 | INR | 148.45 | 151.8 | 146 | 147.55 | 147.55 | +2.5 (+1.72%) | 258,080 |
| 29 Nov 2021 | INR | 151.6 | 152.6 | 141.4 | 145.05 | 145.05 | -8.2 (-5.35%) | 371,720 |
| 26 Nov 2021 | INR | 160 | 160.1 | 151.25 | 153.25 | 153.25 | -8 (-4.96%) | 331,230 |
| 25 Nov 2021 | INR | 159.3 | 162.9 | 159.05 | 161.25 | 161.25 | +1.95 (+1.22%) | 154,700 |
| 24 Nov 2021 | INR | 159.4 | 163.9 | 158.55 | 159.3 | 159.3 | +1.35 (+0.85%) | 293,790 |
| 23 Nov 2021 | INR | 153.05 | 162 | 152.5 | 157.95 | 157.95 | +4.15 (+2.70%) | 339,090 |
| 22 Nov 2021 | INR | 158.2 | 158.6 | 151.15 | 153.8 | 153.8 | -4.75 (-3.00%) | 402,370 |
| 18 Nov 2021 | INR | 159.05 | 165 | 157.05 | 158.55 | 158.55 | -0.5 (-0.31%) | 522,030 |
| 17 Nov 2021 | INR | 164.3 | 165.4 | 158.05 | 159.05 | 159.05 | -4.85 (-2.96%) | 406,900 |
| 16 Nov 2021 | INR | 169.25 | 172.45 | 162.05 | 163.9 | 163.9 | -2.65 (-1.59%) | 714,190 |
