| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 207.55 | 207.55 | 202.4 | 203.1 | 203.1 | -1.85 (-0.90%) | 45,045 |
| 22 Dec 2021 | INR | 202.95 | 206.95 | 201.4 | 204.95 | 204.95 | +5.55 (+2.78%) | 98,509 |
| 21 Dec 2021 | INR | 194.35 | 204 | 194.35 | 199.4 | 199.4 | +4.65 (+2.39%) | 178,682 |
| 20 Dec 2021 | INR | 201.9 | 201.9 | 190.6 | 194.75 | 194.75 | -9.35 (-4.58%) | 175,252 |
| 17 Dec 2021 | INR | 208.65 | 208.65 | 203.05 | 204.1 | 204.1 | -3.85 (-1.85%) | 122,824 |
| 16 Dec 2021 | INR | 212.8 | 212.8 | 207.15 | 207.95 | 207.95 | -3.2 (-1.52%) | 89,542 |
| 15 Dec 2021 | INR | 213 | 213.8 | 210.55 | 211.15 | 211.15 | -1.9 (-0.89%) | 125,990 |
| 14 Dec 2021 | INR | 214.5 | 214.5 | 211.7 | 213.05 | 213.05 | -1.4 (-0.65%) | 33,104 |
| 13 Dec 2021 | INR | 216.9 | 218.35 | 213.2 | 214.45 | 214.45 | -2.15 (-0.99%) | 136,316 |
| 10 Dec 2021 | INR | 215 | 219.25 | 212.7 | 216.6 | 216.6 | +3.9 (+1.83%) | 140,696 |
| 9 Dec 2021 | INR | 214.65 | 214.85 | 211.5 | 212.7 | 212.7 | -0.75 (-0.35%) | 59,277 |
| 8 Dec 2021 | INR | 214 | 215.75 | 210.6 | 213.45 | 213.45 | +1.1 (+0.52%) | 113,773 |
| 7 Dec 2021 | INR | 206.5 | 214.15 | 204.1 | 212.35 | 212.35 | +9.85 (+4.86%) | 194,527 |
| 6 Dec 2021 | INR | 205.1 | 206.6 | 202 | 202.5 | 202.5 | -2 (-0.98%) | 93,058 |
| 3 Dec 2021 | INR | 211.8 | 211.8 | 203.7 | 204.5 | 204.5 | -0.7 (-0.34%) | 63,826 |
| 2 Dec 2021 | INR | 204.35 | 205.85 | 203.35 | 205.2 | 205.2 | +0.6 (+0.29%) | 84,259 |
| 1 Dec 2021 | INR | 205 | 209 | 203.3 | 204.6 | 204.6 | +1.85 (+0.91%) | 72,445 |
| 30 Nov 2021 | INR | 201 | 206.95 | 200.1 | 202.75 | 202.75 | +3.1 (+1.55%) | 163,641 |
| 29 Nov 2021 | INR | 207.05 | 207.05 | 192.4 | 199.65 | 199.65 | -8.2 (-3.95%) | 169,505 |
| 28 Nov 2021 | INR | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 215 | 215.1 | 206.8 | 207.85 | 207.85 | -8.9 (-4.11%) | 222,284 |
| 25 Nov 2021 | INR | 217.95 | 218.65 | 215.55 | 216.75 | 216.75 | +0.5 (+0.23%) | 55,480 |
| 24 Nov 2021 | INR | 219 | 223 | 215.55 | 216.25 | 216.25 | -1 (-0.46%) | 92,407 |
| 23 Nov 2021 | INR | 211.1 | 219.5 | 207 | 217.25 | 217.25 | +3.2 (+1.49%) | 218,173 |
| 22 Nov 2021 | INR | 224 | 224.9 | 212 | 214.05 | 214.05 | -11.4 (-5.06%) | 292,800 |
| 18 Nov 2021 | INR | 230.35 | 232.2 | 222 | 225.45 | 225.45 | -3.4 (-1.49%) | 335,622 |
| 17 Nov 2021 | INR | 227 | 231.35 | 227 | 228.85 | 228.85 | +4.3 (+1.91%) | 232,253 |
| 16 Nov 2021 | INR | 228 | 228.6 | 223.2 | 224.55 | 224.55 | -1.1 (-0.49%) | 232,238 |
| 15 Nov 2021 | INR | 225.25 | 227.45 | 222.5 | 225.65 | 225.65 | +4.9 (+2.22%) | 289,706 |
