| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 146.65 | 150.3 | 139.2 | 147.3 | 147.3 | -0.9 (-0.61%) | 3,019,150 |
| 23 Dec 2021 | INR | 139.7 | 149.4 | 135.4 | 148.2 | 148.2 | +8.05 (+5.74%) | 255,337 |
| 22 Dec 2021 | INR | 145 | 145 | 138.55 | 140.15 | 140.15 | -4.05 (-2.81%) | 100,131 |
| 21 Dec 2021 | INR | 138.05 | 145.25 | 138.05 | 144.2 | 144.2 | +6.05 (+4.38%) | 172,509 |
| 20 Dec 2021 | INR | 138.55 | 144.35 | 129 | 138.15 | 138.15 | -1.85 (-1.32%) | 208,429 |
| 17 Dec 2021 | INR | 150 | 152.7 | 138.4 | 140 | 140 | -13.1 (-8.56%) | 612,910 |
| 16 Dec 2021 | INR | 142.5 | 157.4 | 135.5 | 153.1 | 153.1 | +11.25 (+7.93%) | 2,123,615 |
| 15 Dec 2021 | INR | 126 | 149.7 | 126 | 141.85 | 141.85 | +16.15 (+12.85%) | 1,861,722 |
| 14 Dec 2021 | INR | 124.9 | 126.6 | 124 | 125.7 | 125.7 | +0.8 (+0.64%) | 33,394 |
| 13 Dec 2021 | INR | 123.25 | 125.55 | 123.25 | 124.9 | 124.9 | +1.4 (+1.13%) | 41,607 |
| 10 Dec 2021 | INR | 121.65 | 124.15 | 119.3 | 123.5 | 123.5 | +2.45 (+2.02%) | 33,542 |
| 9 Dec 2021 | INR | 121.25 | 121.5 | 119 | 121.05 | 121.05 | +0.4 (+0.33%) | 43,961 |
| 8 Dec 2021 | INR | 120.75 | 123.5 | 120.25 | 120.65 | 120.65 | -0.1 (-0.08%) | 33,244 |
| 7 Dec 2021 | INR | 122.65 | 123.95 | 120.25 | 120.75 | 120.75 | -1.25 (-1.02%) | 106,291 |
| 6 Dec 2021 | INR | 126.2 | 126.2 | 120.45 | 122 | 122 | -2.6 (-2.09%) | 110,885 |
| 3 Dec 2021 | INR | 120.7 | 126 | 119.2 | 124.6 | 124.6 | +4.55 (+3.79%) | 46,573 |
| 2 Dec 2021 | INR | 119.4 | 121.5 | 118.25 | 120.05 | 120.05 | +1.25 (+1.05%) | 18,569 |
| 1 Dec 2021 | INR | 118.05 | 120 | 116.4 | 118.8 | 118.8 | +1.35 (+1.15%) | 18,329 |
| 30 Nov 2021 | INR | 116.9 | 120.6 | 115.2 | 117.45 | 117.45 | +0.5 (+0.43%) | 26,456 |
| 29 Nov 2021 | INR | 118.55 | 118.55 | 113.7 | 116.95 | 116.95 | -1 (-0.85%) | 29,770 |
| 26 Nov 2021 | INR | 118.15 | 121.9 | 116.25 | 117.95 | 117.95 | -0.2 (-0.17%) | 50,413 |
| 25 Nov 2021 | INR | 121 | 121.7 | 115.2 | 118.15 | 118.15 | -2.65 (-2.19%) | 57,865 |
| 24 Nov 2021 | INR | 120.15 | 122.55 | 120.15 | 120.8 | 120.8 | +0.25 (+0.21%) | 17,446 |
| 23 Nov 2021 | INR | 120.5 | 123 | 118.05 | 120.55 | 120.55 | +0.05 (+0.04%) | 35,376 |
| 22 Nov 2021 | INR | 121 | 122.7 | 118.15 | 120.5 | 120.5 | -0.3 (-0.25%) | 25,024 |
| 18 Nov 2021 | INR | 120.9 | 126 | 119.75 | 120.8 | 120.8 | +0.2 (+0.17%) | 84,980 |
| 17 Nov 2021 | INR | 122.95 | 123.6 | 120.15 | 120.6 | 120.6 | -1.85 (-1.51%) | 29,098 |
| 16 Nov 2021 | INR | 124 | 125.9 | 121.45 | 122.45 | 122.45 | -2.4 (-1.92%) | 54,049 |
| 15 Nov 2021 | INR | 129.2 | 129.9 | 123.25 | 124.85 | 124.85 | -1.25 (-0.99%) | 126,943 |
| 12 Nov 2021 | INR | 126 | 128.4 | 124.95 | 126.1 | 126.1 | +0.1 (+0.08%) | 70,925 |
