| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 227.1 | 235.7 | 222.45 | 225.45 | 112.725 | -4.25 (-1.85%) | 3,693 |
| 21 Dec 2021 | INR | 230.95 | 235.9 | 224 | 229.7 | 114.85 | +10.75 (+4.91%) | 2,648 |
| 20 Dec 2021 | INR | 225 | 229 | 210.45 | 218.95 | 109.475 | -9.9 (-4.33%) | 6,985 |
| 17 Dec 2021 | INR | 235.05 | 240.8 | 223.1 | 228.85 | 114.425 | -8.4 (-3.54%) | 12,744 |
| 16 Dec 2021 | INR | 244.6 | 244.6 | 232.3 | 237.25 | 118.625 | -2.15 (-0.90%) | 3,004 |
| 15 Dec 2021 | INR | 238.85 | 243.55 | 233.15 | 239.4 | 119.7 | -4.95 (-2.03%) | 7,466 |
| 14 Dec 2021 | INR | 255 | 255 | 242 | 244.35 | 122.175 | -3.7 (-1.49%) | 2,977 |
| 13 Dec 2021 | INR | 240 | 254.75 | 240 | 248.05 | 124.025 | +8.2 (+3.42%) | 6,894 |
| 10 Dec 2021 | INR | 230.2 | 252.9 | 228.1 | 239.85 | 119.925 | +10.15 (+4.42%) | 10,418 |
| 9 Dec 2021 | INR | 231.95 | 234.05 | 227.85 | 229.7 | 114.85 | +0.4 (+0.17%) | 496 |
| 8 Dec 2021 | INR | 235.4 | 240 | 226.35 | 229.3 | 114.65 | -3.9 (-1.67%) | 4,012 |
| 7 Dec 2021 | INR | 223.4 | 239.9 | 217 | 233.2 | 116.6 | +7.8 (+3.46%) | 5,833 |
| 6 Dec 2021 | INR | 228 | 241.6 | 221.1 | 225.4 | 112.7 | +2.2 (+0.99%) | 7,877 |
| 3 Dec 2021 | INR | 214.65 | 229.95 | 214.65 | 223.2 | 111.6 | +13.7 (+6.54%) | 8,678 |
| 2 Dec 2021 | INR | 203.05 | 212 | 201.95 | 209.5 | 104.75 | +10.4 (+5.22%) | 3,547 |
| 1 Dec 2021 | INR | 200 | 200.25 | 190.35 | 199.1 | 99.55 | +3.5 (+1.79%) | 2,099 |
| 30 Nov 2021 | INR | 196.1 | 201.5 | 193.4 | 195.6 | 97.8 | -0.25 (-0.13%) | 1,436 |
| 29 Nov 2021 | INR | 198.2 | 200 | 191.6 | 195.85 | 97.925 | -6.5 (-3.21%) | 5,052 |
| 28 Nov 2021 | INR | 202.35 | 202.35 | 202.35 | 202.35 | 101.175 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 202.35 | 202.35 | 202.35 | 202.35 | 101.175 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 208.1 | 210.55 | 195.6 | 202.35 | 101.175 | -6.75 (-3.23%) | 11,224 |
| 25 Nov 2021 | INR | 202.1 | 213.6 | 202.1 | 209.1 | 104.55 | +1.75 (+0.84%) | 8,620 |
| 24 Nov 2021 | INR | 202 | 212.45 | 193.7 | 207.35 | 103.675 | +14.2 (+7.35%) | 37,352 |
| 23 Nov 2021 | INR | 181.85 | 194 | 181.85 | 193.15 | 96.575 | +11.45 (+6.30%) | 2,073 |
| 22 Nov 2021 | INR | 191.8 | 196.7 | 177.3 | 181.7 | 90.85 | -11.55 (-5.98%) | 3,090 |
| 18 Nov 2021 | INR | 192.45 | 195.9 | 189.95 | 193.25 | 96.625 | +0.85 (+0.44%) | 2,288 |
| 17 Nov 2021 | INR | 197.2 | 206.3 | 190.05 | 192.4 | 96.2 | +0.75 (+0.39%) | 658 |
| 16 Nov 2021 | INR | 200 | 202.5 | 186.2 | 191.65 | 95.825 | -7.25 (-3.65%) | 4,656 |
| 15 Nov 2021 | INR | 204.6 | 204.6 | 198 | 198.9 | 99.45 | -8.2 (-3.96%) | 1,255 |
| 12 Nov 2021 | INR | 204.15 | 210.35 | 200.5 | 207.1 | 103.55 | +2.45 (+1.20%) | 2,644 |
