| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 184.9 | 192.35 | 182.9 | 186.7 | 186.7 | +10.1 (+5.72%) | 484,958 |
| 21 Dec 2021 | INR | 178.9 | 180.15 | 175.55 | 176.6 | 176.6 | +1.75 (+1.00%) | 76,673 |
| 20 Dec 2021 | INR | 183.3 | 183.3 | 170.25 | 174.85 | 174.85 | -9.45 (-5.13%) | 121,560 |
| 17 Dec 2021 | INR | 190.25 | 190.5 | 183.6 | 184.3 | 184.3 | -6.25 (-3.28%) | 96,019 |
| 16 Dec 2021 | INR | 194.8 | 194.8 | 189.75 | 190.55 | 190.55 | -2.5 (-1.30%) | 38,013 |
| 15 Dec 2021 | INR | 195 | 200 | 192.6 | 193.05 | 193.05 | -1.35 (-0.69%) | 211,945 |
| 14 Dec 2021 | INR | 192.25 | 194.85 | 190.35 | 194.4 | 194.4 | +2.15 (+1.12%) | 36,731 |
| 13 Dec 2021 | INR | 193.6 | 194.75 | 191.5 | 192.25 | 192.25 | -0.6 (-0.31%) | 57,529 |
| 10 Dec 2021 | INR | 194.4 | 194.75 | 191.65 | 192.85 | 192.85 | +0.25 (+0.13%) | 45,107 |
| 9 Dec 2021 | INR | 191.15 | 193.05 | 189.4 | 192.6 | 192.6 | +2.7 (+1.42%) | 77,102 |
| 8 Dec 2021 | INR | 187.8 | 191.8 | 186 | 189.9 | 189.9 | +3.95 (+2.12%) | 113,155 |
| 7 Dec 2021 | INR | 183.9 | 187.35 | 183.9 | 185.95 | 185.95 | +2.4 (+1.31%) | 57,583 |
| 6 Dec 2021 | INR | 187.3 | 188.05 | 183.05 | 183.55 | 183.55 | -3.6 (-1.92%) | 70,638 |
| 3 Dec 2021 | INR | 186.6 | 190.1 | 186.05 | 187.15 | 187.15 | +1.35 (+0.73%) | 97,429 |
| 2 Dec 2021 | INR | 184.75 | 186.6 | 182.3 | 185.8 | 185.8 | +3.45 (+1.89%) | 54,244 |
| 1 Dec 2021 | INR | 184.45 | 187.1 | 181.6 | 182.35 | 182.35 | -1.9 (-1.03%) | 124,727 |
| 30 Nov 2021 | INR | 185.1 | 190.05 | 183 | 184.25 | 184.25 | -0.85 (-0.46%) | 133,685 |
| 29 Nov 2021 | INR | 186.9 | 188.25 | 183.2 | 185.1 | 185.1 | -1.8 (-0.96%) | 147,308 |
| 28 Nov 2021 | INR | 186.9 | 186.9 | 186.9 | 186.9 | 186.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 186.9 | 186.9 | 186.9 | 186.9 | 186.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 192.8 | 194.4 | 186 | 186.9 | 186.9 | -7.15 (-3.68%) | 217,140 |
| 25 Nov 2021 | INR | 197.9 | 197.9 | 192.65 | 194.05 | 194.05 | -2.3 (-1.17%) | 73,253 |
| 24 Nov 2021 | INR | 198.3 | 201.65 | 194.75 | 196.35 | 196.35 | -1.9 (-0.96%) | 124,212 |
| 23 Nov 2021 | INR | 193 | 199.5 | 193 | 198.25 | 198.25 | +2.95 (+1.51%) | 334,215 |
| 22 Nov 2021 | INR | 202.95 | 202.95 | 191.85 | 195.3 | 195.3 | -6.2 (-3.08%) | 237,844 |
| 18 Nov 2021 | INR | 201.1 | 203.35 | 197.95 | 201.5 | 201.5 | +0.4 (+0.20%) | 115,640 |
| 17 Nov 2021 | INR | 201.75 | 204 | 200.65 | 201.1 | 201.1 | -1.35 (-0.67%) | 94,663 |
| 16 Nov 2021 | INR | 207.4 | 208.4 | 200.95 | 202.45 | 202.45 | -3.05 (-1.48%) | 179,710 |
| 15 Nov 2021 | INR | 210 | 210.5 | 204.85 | 205.5 | 205.5 | -3.7 (-1.77%) | 73,069 |
| 12 Nov 2021 | INR | 214.25 | 214.5 | 207.6 | 209.2 | 209.2 | -3.9 (-1.83%) | 211,341 |
