| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 129.5 | 133.7 | 129.5 | 132.1 | 132.1 | +3.8 (+2.96%) | 511,163 |
| 22 Dec 2021 | INR | 127.65 | 130.55 | 126.9 | 128.3 | 128.3 | +1.4 (+1.10%) | 729,899 |
| 21 Dec 2021 | INR | 130.4 | 131.7 | 125.5 | 126.9 | 126.9 | -0.25 (-0.20%) | 540,030 |
| 20 Dec 2021 | INR | 131.15 | 131.8 | 125.45 | 127.15 | 127.15 | -4.8 (-3.64%) | 651,818 |
| 17 Dec 2021 | INR | 137.4 | 137.4 | 130.05 | 131.95 | 131.95 | -3.75 (-2.76%) | 672,247 |
| 16 Dec 2021 | INR | 138.75 | 138.75 | 135.5 | 135.7 | 135.7 | -1.05 (-0.77%) | 469,421 |
| 15 Dec 2021 | INR | 138.2 | 139.7 | 136.45 | 136.75 | 136.75 | -1.45 (-1.05%) | 481,517 |
| 14 Dec 2021 | INR | 139 | 140.4 | 137.8 | 138.2 | 138.2 | -1.8 (-1.29%) | 535,178 |
| 13 Dec 2021 | INR | 141 | 143 | 139.5 | 140 | 140 | -1 (-0.71%) | 656,352 |
| 10 Dec 2021 | INR | 140 | 142.35 | 139.85 | 141 | 141 | +1.45 (+1.04%) | 611,919 |
| 9 Dec 2021 | INR | 139.35 | 140.85 | 139 | 139.55 | 139.55 | +0.2 (+0.14%) | 494,382 |
| 8 Dec 2021 | INR | 140.2 | 142.4 | 139 | 139.35 | 139.35 | -0.4 (-0.29%) | 650,268 |
| 7 Dec 2021 | INR | 139.1 | 141 | 138.8 | 139.75 | 139.75 | +2.05 (+1.49%) | 560,129 |
| 6 Dec 2021 | INR | 142.9 | 144.5 | 136.35 | 137.7 | 137.7 | -5.2 (-3.64%) | 744,709 |
| 3 Dec 2021 | INR | 137.3 | 145 | 137.05 | 142.9 | 142.9 | +6.8 (+5.00%) | 2,341,400 |
| 2 Dec 2021 | INR | 135.9 | 137.25 | 135.25 | 136.1 | 136.1 | +0.2 (+0.15%) | 463,849 |
| 1 Dec 2021 | INR | 137.75 | 138.85 | 135.15 | 135.9 | 135.9 | +0.4 (+0.30%) | 575,000 |
| 30 Nov 2021 | INR | 136 | 145.95 | 134.4 | 135.5 | 135.5 | +2.1 (+1.57%) | 1,907,804 |
| 29 Nov 2021 | INR | 143 | 143 | 132 | 133.4 | 133.4 | -5.3 (-3.82%) | 902,481 |
| 26 Nov 2021 | INR | 141.75 | 142 | 138 | 138.7 | 138.7 | -3.5 (-2.46%) | 622,415 |
| 25 Nov 2021 | INR | 143 | 144.55 | 141.65 | 142.2 | 142.2 | -2.6 (-1.80%) | 416,609 |
| 24 Nov 2021 | INR | 143.5 | 145.55 | 142.15 | 144.8 | 144.8 | +2.7 (+1.90%) | 624,555 |
| 23 Nov 2021 | INR | 138.4 | 144 | 136.95 | 142.1 | 142.1 | +2.95 (+2.12%) | 1,210,090 |
| 22 Nov 2021 | INR | 142.8 | 143.95 | 136.4 | 139.15 | 139.15 | -4.85 (-3.37%) | 1,126,151 |
| 18 Nov 2021 | INR | 150 | 150 | 142.8 | 144 | 144 | -5.35 (-3.58%) | 1,222,565 |
| 17 Nov 2021 | INR | 149.5 | 150 | 148.35 | 149.35 | 149.35 | +0.45 (+0.30%) | 897,076 |
| 16 Nov 2021 | INR | 147.25 | 153.65 | 147.25 | 148.9 | 148.9 | -2.15 (-1.42%) | 1,631,816 |
| 15 Nov 2021 | INR | 166 | 166.45 | 150 | 151.05 | 151.05 | -15.4 (-9.25%) | 4,818,196 |
| 12 Nov 2021 | INR | 167.9 | 170.6 | 165.4 | 166.45 | 166.45 | +0.5 (+0.30%) | 471,111 |
| 11 Nov 2021 | INR | 171.5 | 171.9 | 165 | 165.95 | 165.95 | -3.2 (-1.89%) | 584,578 |
