| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | INR | 183.9 | 184.5 | 172.15 | 177.75 | 177.75 | +4.4 (+2.54%) | 1,954 |
| 20 Dec 2021 | INR | 178.2 | 193.45 | 165.8 | 173.35 | 173.35 | -10.85 (-5.89%) | 6,812 |
| 17 Dec 2021 | INR | 194.9 | 196.95 | 182.05 | 184.2 | 184.2 | -10.7 (-5.49%) | 10,068 |
| 16 Dec 2021 | INR | 205.3 | 207.85 | 192 | 194.9 | 194.9 | -17.35 (-8.17%) | 19,659 |
| 15 Dec 2021 | INR | 212.95 | 212.95 | 203.15 | 212.25 | 212.25 | -0.7 (-0.33%) | 4,293 |
| 14 Dec 2021 | INR | 216 | 216 | 207 | 212.95 | 212.95 | +2.05 (+0.97%) | 1,926 |
| 13 Dec 2021 | INR | 215 | 215 | 205.8 | 210.9 | 210.9 | +3.65 (+1.76%) | 2,514 |
| 10 Dec 2021 | INR | 207.95 | 209.45 | 202.05 | 207.25 | 207.25 | +4.3 (+2.12%) | 4,166 |
| 9 Dec 2021 | INR | 208 | 210.05 | 201 | 202.95 | 202.95 | -6.25 (-2.99%) | 9,364 |
| 8 Dec 2021 | INR | 208 | 216 | 208 | 209.2 | 209.2 | +0.6 (+0.29%) | 4,312 |
| 7 Dec 2021 | INR | 204.5 | 214.7 | 204.25 | 208.6 | 208.6 | -2.5 (-1.18%) | 1,561 |
| 6 Dec 2021 | INR | 209 | 212 | 201.2 | 211.1 | 211.1 | +2.15 (+1.03%) | 2,535 |
| 3 Dec 2021 | INR | 203.2 | 218 | 203.2 | 208.95 | 208.95 | +0.7 (+0.34%) | 11,755 |
| 2 Dec 2021 | INR | 202 | 209.7 | 201 | 208.25 | 208.25 | +8.5 (+4.26%) | 7,441 |
| 1 Dec 2021 | INR | 207 | 209.55 | 197 | 199.75 | 199.75 | +0.15 (+0.08%) | 5,571 |
| 30 Nov 2021 | INR | 207.9 | 209.85 | 197.05 | 199.6 | 199.6 | -3.05 (-1.51%) | 3,377 |
| 29 Nov 2021 | INR | 203.45 | 211 | 202 | 202.65 | 202.65 | -9 (-4.25%) | 2,965 |
| 28 Nov 2021 | INR | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 222.45 | 225 | 211.35 | 211.65 | 211.65 | -10.8 (-4.86%) | 5,742 |
| 25 Nov 2021 | INR | 218.3 | 224.5 | 211 | 222.45 | 222.45 | +8.45 (+3.95%) | 7,432 |
| 24 Nov 2021 | INR | 206 | 214.3 | 196 | 214 | 214 | +9.9 (+4.85%) | 13,522 |
| 23 Nov 2021 | INR | 205.5 | 214.85 | 195.9 | 204.1 | 204.1 | -2.1 (-1.02%) | 17,163 |
| 22 Nov 2021 | INR | 206.15 | 221 | 205.8 | 206.2 | 206.2 | -10.4 (-4.80%) | 8,923 |
| 18 Nov 2021 | INR | 226 | 230 | 213.35 | 216.6 | 216.6 | -7.95 (-3.54%) | 7,663 |
| 17 Nov 2021 | INR | 215 | 225 | 208 | 224.55 | 224.55 | +6.9 (+3.17%) | 5,658 |
| 16 Nov 2021 | INR | 214.8 | 222.7 | 214.8 | 217.65 | 217.65 | -8.45 (-3.74%) | 6,631 |
| 15 Nov 2021 | INR | 226.1 | 226.6 | 226.1 | 226.1 | 226.1 | -11.9 (-5%) | 5,165 |
| 12 Nov 2021 | INR | 252 | 252 | 236.4 | 238 | 238 | -10.8 (-4.34%) | 8,258 |
| 11 Nov 2021 | INR | 254 | 254 | 231 | 248.8 | 248.8 | +6.05 (+2.49%) | 22,650 |
