| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 241.5 | 249.45 | 240.1 | 243.7 | 243.7 | +1 (+0.41%) | 34,527 |
| 21 Dec 2021 | INR | 240.95 | 246 | 240.05 | 242.7 | 242.7 | +1.4 (+0.58%) | 15,284 |
| 20 Dec 2021 | INR | 251.05 | 251.1 | 237.3 | 241.3 | 241.3 | -10.25 (-4.07%) | 44,623 |
| 17 Dec 2021 | INR | 260.85 | 261.15 | 251 | 251.55 | 251.55 | -10.7 (-4.08%) | 28,586 |
| 16 Dec 2021 | INR | 269.7 | 273.85 | 259.3 | 262.25 | 262.25 | -6.25 (-2.33%) | 30,348 |
| 15 Dec 2021 | INR | 260.05 | 269.95 | 260.05 | 268.5 | 268.5 | -1.45 (-0.54%) | 35,407 |
| 14 Dec 2021 | INR | 271.95 | 273 | 254.1 | 269.95 | 269.95 | +10.65 (+4.11%) | 53,001 |
| 13 Dec 2021 | INR | 264 | 272.3 | 256.95 | 259.3 | 259.3 | -4.1 (-1.56%) | 13,586 |
| 10 Dec 2021 | INR | 271 | 272.6 | 258.75 | 263.4 | 263.4 | -9.2 (-3.37%) | 31,323 |
| 9 Dec 2021 | INR | 247.95 | 274.9 | 244.15 | 272.6 | 272.6 | +23.6 (+9.48%) | 21,952 |
| 8 Dec 2021 | INR | 245.4 | 251 | 242.65 | 249 | 249 | +5.8 (+2.38%) | 6,955 |
| 7 Dec 2021 | INR | 244.65 | 255.2 | 240.45 | 243.2 | 243.2 | +1.2 (+0.50%) | 15,322 |
| 6 Dec 2021 | INR | 255.9 | 255.9 | 241 | 242 | 242 | -14.05 (-5.49%) | 33,690 |
| 3 Dec 2021 | INR | 231.4 | 258.65 | 229.55 | 256.05 | 256.05 | +32.8 (+14.69%) | 76,267 |
| 2 Dec 2021 | INR | 212.95 | 226.1 | 211.7 | 223.25 | 223.25 | +12.55 (+5.96%) | 18,938 |
| 1 Dec 2021 | INR | 209 | 220 | 208.1 | 210.7 | 210.7 | -0.3 (-0.14%) | 47,903 |
| 30 Nov 2021 | INR | 219 | 235.15 | 210 | 211 | 211 | -7.2 (-3.30%) | 52,176 |
| 29 Nov 2021 | INR | 244 | 244.4 | 217.2 | 218.2 | 218.2 | -19.7 (-8.28%) | 17,983 |
| 28 Nov 2021 | INR | 237.9 | 237.9 | 237.9 | 237.9 | 237.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 237.9 | 237.9 | 237.9 | 237.9 | 237.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 205.3 | 246.45 | 203.3 | 237.9 | 237.9 | +32 (+15.54%) | 100,823 |
| 25 Nov 2021 | INR | 203.3 | 207.35 | 199.4 | 205.9 | 205.9 | +5.3 (+2.64%) | 9,315 |
| 24 Nov 2021 | INR | 202.9 | 204.65 | 199 | 200.6 | 200.6 | -2.15 (-1.06%) | 7,574 |
| 23 Nov 2021 | INR | 198.6 | 206.15 | 198.4 | 202.75 | 202.75 | +3.7 (+1.86%) | 16,287 |
| 22 Nov 2021 | INR | 204.2 | 205.75 | 197.5 | 199.05 | 199.05 | -4.25 (-2.09%) | 13,630 |
| 18 Nov 2021 | INR | 218.95 | 218.95 | 202.9 | 203.3 | 203.3 | -3.15 (-1.53%) | 14,776 |
| 17 Nov 2021 | INR | 207.75 | 214 | 206 | 206.45 | 206.45 | -3 (-1.43%) | 17,614 |
| 16 Nov 2021 | INR | 208 | 219.55 | 208 | 209.45 | 209.45 | -5.2 (-2.42%) | 25,311 |
| 15 Nov 2021 | INR | 214.9 | 216.8 | 205 | 214.65 | 214.65 | +7.75 (+3.75%) | 28,147 |
| 12 Nov 2021 | INR | 212.65 | 213.3 | 206 | 206.9 | 206.9 | -5.5 (-2.59%) | 15,313 |
