| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 147.65 | 147.65 | 140.25 | 145.35 | 145.35 | +3.9 (+2.76%) | 9,557 |
| 21 Dec 2021 | INR | 135.75 | 141.8 | 133.2 | 141.45 | 141.45 | +6.4 (+4.74%) | 12,283 |
| 20 Dec 2021 | INR | 139 | 139.15 | 133.2 | 135.05 | 135.05 | -5.15 (-3.67%) | 20,379 |
| 17 Dec 2021 | INR | 145.95 | 145.95 | 139.2 | 140.2 | 140.2 | -4.3 (-2.98%) | 10,738 |
| 16 Dec 2021 | INR | 146.4 | 147.7 | 140.05 | 144.5 | 144.5 | -0.7 (-0.48%) | 12,360 |
| 15 Dec 2021 | INR | 151.95 | 152.95 | 145 | 145.2 | 145.2 | -5.75 (-3.81%) | 7,303 |
| 14 Dec 2021 | INR | 156.25 | 156.25 | 149.5 | 150.95 | 150.95 | -5.8 (-3.70%) | 30,170 |
| 13 Dec 2021 | INR | 162 | 166 | 154 | 156.75 | 156.75 | -2.5 (-1.57%) | 49,429 |
| 10 Dec 2021 | INR | 158.45 | 160.85 | 156 | 159.25 | 159.25 | +4.5 (+2.91%) | 32,260 |
| 9 Dec 2021 | INR | 152.75 | 155.2 | 148 | 154.75 | 154.75 | +6.9 (+4.67%) | 32,263 |
| 8 Dec 2021 | INR | 147.95 | 148.5 | 145 | 147.85 | 147.85 | +4.85 (+3.39%) | 34,761 |
| 7 Dec 2021 | INR | 141.9 | 144.95 | 141.05 | 143 | 143 | +2.3 (+1.63%) | 15,277 |
| 6 Dec 2021 | INR | 138.3 | 145.25 | 133.25 | 140.7 | 140.7 | +2.35 (+1.70%) | 26,571 |
| 3 Dec 2021 | INR | 138.15 | 141.95 | 136.5 | 138.35 | 138.35 | -0.2 (-0.14%) | 13,545 |
| 2 Dec 2021 | INR | 137.5 | 143.7 | 137.5 | 138.55 | 138.55 | -0.3 (-0.22%) | 15,260 |
| 1 Dec 2021 | INR | 140.95 | 142 | 134.5 | 138.85 | 138.85 | +0.65 (+0.47%) | 30,809 |
| 30 Nov 2021 | INR | 138.6 | 140 | 131.2 | 138.2 | 138.2 | +3.2 (+2.37%) | 23,208 |
| 29 Nov 2021 | INR | 130 | 140 | 117.1 | 135 | 135 | +6.1 (+4.73%) | 75,016 |
| 28 Nov 2021 | INR | 128.9 | 128.9 | 128.9 | 128.9 | 128.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 128.9 | 128.9 | 128.9 | 128.9 | 128.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 121 | 133.6 | 116 | 128.9 | 128.9 | +5.9 (+4.80%) | 49,515 |
| 25 Nov 2021 | INR | 124.9 | 125 | 122.2 | 123 | 123 | -0.25 (-0.20%) | 7,368 |
| 24 Nov 2021 | INR | 116 | 124.4 | 110.3 | 123.25 | 123.25 | +9.35 (+8.21%) | 42,570 |
| 23 Nov 2021 | INR | 105.6 | 116 | 102.15 | 113.9 | 113.9 | +8.3 (+7.86%) | 12,056 |
| 22 Nov 2021 | INR | 108.1 | 112.7 | 101.5 | 105.6 | 105.6 | -5.55 (-4.99%) | 11,070 |
| 18 Nov 2021 | INR | 114.1 | 114.1 | 107.1 | 111.15 | 111.15 | -0.55 (-0.49%) | 19,611 |
| 17 Nov 2021 | INR | 117.7 | 117.7 | 107.1 | 111.7 | 111.7 | -6 (-5.10%) | 39,959 |
| 16 Nov 2021 | INR | 119.1 | 123 | 117 | 117.7 | 117.7 | -2.8 (-2.32%) | 12,108 |
| 15 Nov 2021 | INR | 123.15 | 123.15 | 120 | 120.5 | 120.5 | -1 (-0.82%) | 2,840 |
| 12 Nov 2021 | INR | 123.5 | 123.5 | 120.25 | 121.5 | 121.5 | -0.45 (-0.37%) | 4,122 |
