| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 213.9 | 214.2 | 211.8 | 213.05 | 213.05 | +2.6 (+1.24%) | 8,760 |
| 21 Dec 2021 | INR | 211 | 213.6 | 209.1 | 210.45 | 210.45 | -0.9 (-0.43%) | 17,011 |
| 20 Dec 2021 | INR | 219.9 | 219.9 | 208.5 | 211.35 | 211.35 | -4.8 (-2.22%) | 12,400 |
| 17 Dec 2021 | INR | 222 | 222 | 213.9 | 216.15 | 216.15 | -2.9 (-1.32%) | 17,923 |
| 16 Dec 2021 | INR | 222.5 | 223.9 | 218.1 | 219.05 | 219.05 | -1.15 (-0.52%) | 3,227 |
| 15 Dec 2021 | INR | 223 | 227.85 | 219.2 | 220.2 | 220.2 | -1.9 (-0.86%) | 20,691 |
| 14 Dec 2021 | INR | 218.35 | 222.7 | 218 | 222.1 | 222.1 | +1.2 (+0.54%) | 13,341 |
| 13 Dec 2021 | INR | 218 | 225.7 | 218 | 220.9 | 220.9 | -2 (-0.90%) | 10,399 |
| 10 Dec 2021 | INR | 226 | 226.3 | 221 | 222.9 | 222.9 | -3.3 (-1.46%) | 6,896 |
| 9 Dec 2021 | INR | 225.5 | 229.9 | 225.25 | 226.2 | 226.2 | +0.6 (+0.27%) | 18,675 |
| 8 Dec 2021 | INR | 215.8 | 228.9 | 215.55 | 225.6 | 225.6 | +11.5 (+5.37%) | 28,660 |
| 7 Dec 2021 | INR | 214.85 | 216 | 213 | 214.1 | 214.1 | +1.6 (+0.75%) | 6,912 |
| 6 Dec 2021 | INR | 221.6 | 221.6 | 211.5 | 212.5 | 212.5 | -2.9 (-1.35%) | 11,428 |
| 3 Dec 2021 | INR | 219.8 | 219.8 | 214 | 215.4 | 215.4 | +1.6 (+0.75%) | 25,374 |
| 2 Dec 2021 | INR | 215 | 215.05 | 211.25 | 213.8 | 213.8 | +0.05 (+0.02%) | 8,309 |
| 1 Dec 2021 | INR | 212.2 | 215 | 211.1 | 213.75 | 213.75 | +3.6 (+1.71%) | 9,335 |
| 30 Nov 2021 | INR | 216.85 | 216.85 | 208.8 | 210.15 | 210.15 | -1.75 (-0.83%) | 6,210 |
| 29 Nov 2021 | INR | 217 | 222 | 204.5 | 211.9 | 211.9 | -8.5 (-3.86%) | 31,923 |
| 28 Nov 2021 | INR | 220.4 | 220.4 | 220.4 | 220.4 | 220.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 220.4 | 220.4 | 220.4 | 220.4 | 220.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 220.6 | 222.95 | 218 | 220.4 | 220.4 | -2.9 (-1.30%) | 6,684 |
| 25 Nov 2021 | INR | 227 | 227 | 222.75 | 223.3 | 223.3 | -1.9 (-0.84%) | 3,804 |
| 24 Nov 2021 | INR | 226.85 | 228.9 | 224.25 | 225.2 | 225.2 | +1.5 (+0.67%) | 18,251 |
| 23 Nov 2021 | INR | 218 | 226.5 | 217.45 | 223.7 | 223.7 | +4 (+1.82%) | 11,641 |
| 22 Nov 2021 | INR | 221.95 | 227 | 211.85 | 219.7 | 219.7 | -0.95 (-0.43%) | 41,965 |
| 18 Nov 2021 | INR | 223.9 | 225.15 | 217.65 | 220.65 | 220.65 | -2 (-0.90%) | 12,971 |
| 17 Nov 2021 | INR | 225.95 | 227.55 | 221.25 | 222.65 | 222.65 | -3.95 (-1.74%) | 14,143 |
| 16 Nov 2021 | INR | 220.5 | 228.1 | 220.5 | 226.6 | 226.6 | +1.5 (+0.67%) | 15,989 |
| 15 Nov 2021 | INR | 234 | 234 | 224.25 | 225.1 | 225.1 | -7.1 (-3.06%) | 17,942 |
| 12 Nov 2021 | INR | 233.6 | 235.5 | 231 | 232.2 | 232.2 | -1.6 (-0.68%) | 17,746 |
