| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 217.9 | 219.05 | 213.05 | 214 | 214 | -1.05 (-0.49%) | 34,205 |
| 21 Dec 2021 | INR | 219 | 219 | 210.85 | 215.05 | 215.05 | +6.25 (+2.99%) | 74,117 |
| 20 Dec 2021 | INR | 222 | 222 | 198.75 | 208.8 | 208.8 | -13.25 (-5.97%) | 115,656 |
| 17 Dec 2021 | INR | 231.8 | 233 | 219.05 | 222.05 | 222.05 | -5.2 (-2.29%) | 128,515 |
| 16 Dec 2021 | INR | 220.65 | 229 | 220.65 | 227.25 | 227.25 | +6.6 (+2.99%) | 149,990 |
| 15 Dec 2021 | INR | 224 | 232.5 | 217.5 | 220.65 | 220.65 | -4.45 (-1.98%) | 110,279 |
| 14 Dec 2021 | INR | 217 | 226.8 | 215.35 | 225.1 | 225.1 | +7.05 (+3.23%) | 156,460 |
| 13 Dec 2021 | INR | 218.5 | 221.5 | 215.4 | 218.05 | 218.05 | -0.4 (-0.18%) | 119,855 |
| 10 Dec 2021 | INR | 222.9 | 225.7 | 216.1 | 218.45 | 218.45 | -6.2 (-2.76%) | 101,428 |
| 9 Dec 2021 | INR | 213.5 | 231.85 | 210.2 | 224.65 | 224.65 | +13.05 (+6.17%) | 197,950 |
| 8 Dec 2021 | INR | 213 | 218.35 | 210.6 | 211.6 | 211.6 | -1.3 (-0.61%) | 27,103 |
| 7 Dec 2021 | INR | 206.55 | 214.15 | 206 | 212.9 | 212.9 | +3.55 (+1.70%) | 62,364 |
| 6 Dec 2021 | INR | 218 | 218 | 208.1 | 209.35 | 209.35 | -4.7 (-2.20%) | 53,009 |
| 3 Dec 2021 | INR | 210.95 | 217.4 | 208.6 | 214.05 | 214.05 | +4.6 (+2.20%) | 135,328 |
| 2 Dec 2021 | INR | 206 | 212 | 205.5 | 209.45 | 209.45 | +5.6 (+2.75%) | 58,331 |
| 1 Dec 2021 | INR | 205.65 | 209.4 | 201.8 | 203.85 | 203.85 | -0.8 (-0.39%) | 49,353 |
| 30 Nov 2021 | INR | 201.3 | 213.8 | 200 | 204.65 | 204.65 | +3.35 (+1.66%) | 184,365 |
| 29 Nov 2021 | INR | 220 | 222 | 199.5 | 201.3 | 201.3 | -22.5 (-10.05%) | 181,934 |
| 28 Nov 2021 | INR | 223.8 | 223.8 | 223.8 | 223.8 | 223.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 223.8 | 223.8 | 223.8 | 223.8 | 223.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 223.2 | 235 | 219.4 | 223.8 | 223.8 | -2.1 (-0.93%) | 434,982 |
| 25 Nov 2021 | INR | 218.05 | 230 | 216.4 | 225.9 | 225.9 | +9.2 (+4.25%) | 334,187 |
| 24 Nov 2021 | INR | 204.9 | 225.1 | 204.9 | 216.7 | 216.7 | +15.3 (+7.60%) | 324,604 |
| 23 Nov 2021 | INR | 188.3 | 203.8 | 188.3 | 201.4 | 201.4 | +13.25 (+7.04%) | 155,624 |
| 22 Nov 2021 | INR | 199.75 | 200.45 | 185.65 | 188.15 | 188.15 | -11.6 (-5.81%) | 132,926 |
| 18 Nov 2021 | INR | 205 | 206.8 | 197.5 | 199.75 | 199.75 | -6.3 (-3.06%) | 112,419 |
| 17 Nov 2021 | INR | 195.45 | 209.85 | 195.45 | 206.05 | 206.05 | +8.05 (+4.07%) | 82,380 |
| 16 Nov 2021 | INR | 208 | 209.35 | 196.6 | 198 | 198 | -8.3 (-4.02%) | 126,875 |
| 15 Nov 2021 | INR | 218.4 | 218.4 | 205.05 | 206.3 | 206.3 | -9.95 (-4.60%) | 99,833 |
| 12 Nov 2021 | INR | 210.95 | 218 | 208.55 | 216.25 | 216.25 | +6.2 (+2.95%) | 234,574 |
