| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 201.8 | 212.15 | 201.8 | 209.55 | 209.55 | +11.65 (+5.89%) | 3,650 |
| 21 Dec 2021 | INR | 215 | 215 | 196 | 197.9 | 197.9 | +4.6 (+2.38%) | 4,834 |
| 20 Dec 2021 | INR | 215 | 215 | 192.05 | 193.3 | 193.3 | -15.4 (-7.38%) | 14,119 |
| 17 Dec 2021 | INR | 209.4 | 214.2 | 201.45 | 208.7 | 208.7 | -2.6 (-1.23%) | 9,459 |
| 16 Dec 2021 | INR | 215.3 | 215.3 | 205.2 | 211.3 | 211.3 | -1.1 (-0.52%) | 11,342 |
| 15 Dec 2021 | INR | 215.8 | 216.65 | 211.95 | 212.4 | 212.4 | -1 (-0.47%) | 10,246 |
| 14 Dec 2021 | INR | 216.45 | 221.4 | 212.25 | 213.4 | 213.4 | -5.25 (-2.40%) | 8,175 |
| 13 Dec 2021 | INR | 227.45 | 232 | 216.15 | 218.65 | 218.65 | -7 (-3.10%) | 34,344 |
| 10 Dec 2021 | INR | 228.1 | 232.9 | 224 | 225.65 | 225.65 | -2.3 (-1.01%) | 78,758 |
| 9 Dec 2021 | INR | 218.65 | 232.9 | 218.6 | 227.95 | 227.95 | +6.8 (+3.07%) | 88,317 |
| 8 Dec 2021 | INR | 216.65 | 227 | 214.85 | 221.15 | 221.15 | +5 (+2.31%) | 23,729 |
| 7 Dec 2021 | INR | 216 | 216.85 | 212 | 216.15 | 216.15 | +6.1 (+2.90%) | 13,552 |
| 6 Dec 2021 | INR | 199.05 | 224.55 | 199.05 | 210.05 | 210.05 | +3.6 (+1.74%) | 36,843 |
| 3 Dec 2021 | INR | 203.55 | 210 | 201.15 | 206.45 | 206.45 | +1.75 (+0.85%) | 10,330 |
| 2 Dec 2021 | INR | 204.85 | 206.15 | 198.7 | 204.7 | 204.7 | +0.75 (+0.37%) | 4,046 |
| 1 Dec 2021 | INR | 209 | 209 | 199 | 203.95 | 203.95 | +3.1 (+1.54%) | 3,792 |
| 30 Nov 2021 | INR | 203.2 | 205.05 | 194.7 | 200.85 | 200.85 | -0.5 (-0.25%) | 8,261 |
| 29 Nov 2021 | INR | 190.5 | 203.3 | 189.6 | 201.35 | 201.35 | -1.7 (-0.84%) | 8,226 |
| 28 Nov 2021 | INR | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 205 | 216 | 197 | 203.05 | 203.05 | -5.2 (-2.50%) | 18,594 |
| 25 Nov 2021 | INR | 205 | 209.9 | 202.85 | 208.25 | 208.25 | +0.7 (+0.34%) | 7,793 |
| 24 Nov 2021 | INR | 205 | 209.2 | 200.8 | 207.55 | 207.55 | +11.15 (+5.68%) | 13,914 |
| 23 Nov 2021 | INR | 205 | 205 | 194.3 | 196.4 | 196.4 | +0.3 (+0.15%) | 4,669 |
| 22 Nov 2021 | INR | 205.05 | 208.15 | 188.8 | 196.1 | 196.1 | -11.5 (-5.54%) | 26,740 |
| 18 Nov 2021 | INR | 202.95 | 210.7 | 198.5 | 207.6 | 207.6 | +0.95 (+0.46%) | 7,597 |
| 17 Nov 2021 | INR | 207.35 | 212.8 | 201.8 | 206.65 | 206.65 | -2.45 (-1.17%) | 5,287 |
| 16 Nov 2021 | INR | 212.25 | 218.5 | 207.85 | 209.1 | 209.1 | -3.2 (-1.51%) | 14,541 |
| 15 Nov 2021 | INR | 208.9 | 216.9 | 201.35 | 212.3 | 212.3 | +5.15 (+2.49%) | 22,183 |
| 12 Nov 2021 | INR | 230 | 231.9 | 197.5 | 207.15 | 207.15 | -20.85 (-9.14%) | 27,519 |
