| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 182 | 184.15 | 178.05 | 181 | 181 | +0.05 (+0.03%) | 349,216 |
| 21 Dec 2021 | INR | 184.95 | 187.05 | 178.9 | 180.95 | 180.95 | -1.55 (-0.85%) | 314,606 |
| 20 Dec 2021 | INR | 186.45 | 186.65 | 177.7 | 182.5 | 182.5 | -8.3 (-4.35%) | 272,447 |
| 17 Dec 2021 | INR | 195 | 195 | 188.25 | 190.8 | 190.8 | -4.2 (-2.15%) | 240,946 |
| 16 Dec 2021 | INR | 200.5 | 202.4 | 194.6 | 195 | 195 | -4.7 (-2.35%) | 247,266 |
| 15 Dec 2021 | INR | 199.5 | 203.5 | 196.7 | 199.7 | 199.7 | +1.7 (+0.86%) | 332,428 |
| 14 Dec 2021 | INR | 198 | 202.5 | 197.3 | 198 | 198 | -5.3 (-2.61%) | 1,385,786 |
| 13 Dec 2021 | INR | 206.8 | 206.8 | 201.65 | 203.3 | 203.3 | -0.85 (-0.42%) | 241,300 |
| 10 Dec 2021 | INR | 202.2 | 206.45 | 201.4 | 204.15 | 204.15 | +0.2 (+0.10%) | 316,760 |
| 9 Dec 2021 | INR | 203.25 | 205.75 | 202 | 203.95 | 203.95 | +1.95 (+0.97%) | 284,681 |
| 8 Dec 2021 | INR | 196.7 | 205 | 196.7 | 202 | 202 | +6.8 (+3.48%) | 438,999 |
| 7 Dec 2021 | INR | 189.3 | 196.4 | 189.3 | 195.2 | 195.2 | +7.9 (+4.22%) | 509,799 |
| 6 Dec 2021 | INR | 191.7 | 194.25 | 186.2 | 187.3 | 187.3 | -4.85 (-2.52%) | 494,815 |
| 3 Dec 2021 | INR | 186.5 | 196.25 | 184.35 | 192.15 | 192.15 | +8.1 (+4.40%) | 970,962 |
| 2 Dec 2021 | INR | 182.8 | 185.75 | 179.55 | 184.05 | 184.05 | +0.1 (+0.05%) | 535,903 |
| 1 Dec 2021 | INR | 179.9 | 185.1 | 177.5 | 183.95 | 183.95 | +3.55 (+1.97%) | 741,063 |
| 30 Nov 2021 | INR | 171.65 | 185.75 | 171.65 | 180.4 | 180.4 | +7.9 (+4.58%) | 1,122,036 |
| 29 Nov 2021 | INR | 178.75 | 182 | 171.15 | 172.5 | 172.5 | -10 (-5.48%) | 1,498,231 |
| 28 Nov 2021 | INR | 182.5 | 182.5 | 182.5 | 182.5 | 182.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 182.5 | 182.5 | 182.5 | 182.5 | 182.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 200.35 | 201.35 | 180.05 | 182.5 | 182.5 | -22.85 (-11.13%) | 1,150,350 |
| 25 Nov 2021 | INR | 206 | 207.25 | 203.5 | 205.35 | 205.35 | -0.75 (-0.36%) | 244,856 |
| 24 Nov 2021 | INR | 208.5 | 209.5 | 205 | 206.1 | 206.1 | -1.2 (-0.58%) | 773,459 |
| 23 Nov 2021 | INR | 202.35 | 208.25 | 197.45 | 207.3 | 207.3 | +5.45 (+2.70%) | 422,872 |
| 22 Nov 2021 | INR | 210.75 | 210.75 | 196.65 | 201.85 | 201.85 | -8.65 (-4.11%) | 712,587 |
| 18 Nov 2021 | INR | 215.6 | 217.95 | 207.1 | 210.5 | 210.5 | -5 (-2.32%) | 434,335 |
| 17 Nov 2021 | INR | 219 | 220.45 | 212.3 | 215.5 | 215.5 | -1.6 (-0.74%) | 681,939 |
| 16 Nov 2021 | INR | 219.4 | 224.25 | 216.35 | 217.1 | 217.1 | +0.95 (+0.44%) | 482,337 |
| 15 Nov 2021 | INR | 215 | 220.95 | 212.95 | 216.15 | 216.15 | +1.95 (+0.91%) | 756,047 |
| 12 Nov 2021 | INR | 210 | 214.9 | 209 | 214.2 | 214.2 | +6.25 (+3.01%) | 542,746 |
