| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 226 | 234 | 220.7 | 221.85 | 221.85 | -5.45 (-2.40%) | 47,790 |
| 21 Dec 2021 | INR | 213 | 227.85 | 209.15 | 227.3 | 227.3 | +10.3 (+4.75%) | 81,561 |
| 20 Dec 2021 | INR | 217.8 | 221.65 | 217 | 217 | 217 | -11.4 (-4.99%) | 10,789 |
| 17 Dec 2021 | INR | 242.35 | 242.35 | 225.55 | 228.4 | 228.4 | -8.75 (-3.69%) | 54,265 |
| 16 Dec 2021 | INR | 250.65 | 251.05 | 236.8 | 237.15 | 237.15 | -12.1 (-4.85%) | 37,710 |
| 15 Dec 2021 | INR | 263.3 | 264.35 | 248.25 | 249.25 | 249.25 | -7.65 (-2.98%) | 54,888 |
| 14 Dec 2021 | INR | 249.8 | 265.4 | 249.8 | 256.9 | 256.9 | +1.35 (+0.53%) | 26,823 |
| 13 Dec 2021 | INR | 255.5 | 255.55 | 253.3 | 255.55 | 255.55 | +12.15 (+4.99%) | 35,961 |
| 10 Dec 2021 | INR | 236.8 | 244 | 229.95 | 243.4 | 243.4 | +11 (+4.73%) | 71,153 |
| 9 Dec 2021 | INR | 224.9 | 233.25 | 221.85 | 232.4 | 232.4 | +10.25 (+4.61%) | 36,928 |
| 8 Dec 2021 | INR | 234.8 | 234.8 | 221.3 | 222.15 | 222.15 | -2.5 (-1.11%) | 59,785 |
| 7 Dec 2021 | INR | 226.05 | 227.95 | 220 | 224.65 | 224.65 | +4.35 (+1.97%) | 58,968 |
| 6 Dec 2021 | INR | 234.6 | 235.55 | 219 | 220.3 | 220.3 | -9.35 (-4.07%) | 55,664 |
| 3 Dec 2021 | INR | 232.45 | 240.6 | 224.9 | 229.65 | 229.65 | +0.5 (+0.22%) | 69,492 |
| 2 Dec 2021 | INR | 222 | 229.15 | 216.75 | 229.15 | 229.15 | +10.9 (+4.99%) | 37,602 |
| 1 Dec 2021 | INR | 221.25 | 229.15 | 215.7 | 218.25 | 218.25 | -7.8 (-3.45%) | 53,314 |
| 30 Nov 2021 | INR | 219 | 233.55 | 217.55 | 226.05 | 226.05 | +2.6 (+1.16%) | 74,418 |
| 29 Nov 2021 | INR | 227.65 | 239 | 223.45 | 223.45 | 223.45 | -11.75 (-5.00%) | 49,536 |
| 28 Nov 2021 | INR | 235.2 | 235.2 | 235.2 | 235.2 | 235.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 235.2 | 235.2 | 235.2 | 235.2 | 235.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 229 | 236.85 | 220.45 | 235.2 | 235.2 | +9.6 (+4.26%) | 96,917 |
| 25 Nov 2021 | INR | 214.9 | 225.6 | 214.9 | 225.6 | 225.6 | +10.7 (+4.98%) | 37,154 |
| 24 Nov 2021 | INR | 205.15 | 214.9 | 205.15 | 214.9 | 214.9 | +10.2 (+4.98%) | 57,685 |
| 23 Nov 2021 | INR | 194.9 | 207.1 | 194.65 | 204.7 | 204.7 | +7.35 (+3.72%) | 61,815 |
| 22 Nov 2021 | INR | 206.6 | 209.8 | 195.65 | 197.35 | 197.35 | -6.65 (-3.26%) | 68,878 |
| 18 Nov 2021 | INR | 203 | 206 | 194.25 | 204 | 204 | +0.6 (+0.29%) | 58,013 |
| 17 Nov 2021 | INR | 209.15 | 210.45 | 201.65 | 203.4 | 203.4 | -4.9 (-2.35%) | 62,941 |
| 16 Nov 2021 | INR | 202.35 | 215.05 | 202.35 | 208.3 | 208.3 | -0.85 (-0.41%) | 77,910 |
| 15 Nov 2021 | INR | 217.5 | 218 | 203.8 | 209.15 | 209.15 | +1.25 (+0.60%) | 109,101 |
| 12 Nov 2021 | INR | 206.9 | 207.9 | 200.2 | 207.9 | 207.9 | +9.9 (+5%) | 70,853 |
