| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 227.7 | 229 | 219.75 | 224 | 224 | +6.5 (+2.99%) | 5,524 |
| 21 Dec 2021 | INR | 202.95 | 223.2 | 202.95 | 217.5 | 217.5 | +12.6 (+6.15%) | 2,102 |
| 20 Dec 2021 | INR | 225.5 | 225.5 | 203.6 | 204.9 | 204.9 | -21.3 (-9.42%) | 2,982 |
| 17 Dec 2021 | INR | 228.25 | 228.25 | 215.7 | 226.2 | 226.2 | +3.15 (+1.41%) | 1,635 |
| 16 Dec 2021 | INR | 239.9 | 239.9 | 215.2 | 223.05 | 223.05 | -8.8 (-3.80%) | 4,716 |
| 15 Dec 2021 | INR | 219.05 | 236.5 | 215.1 | 231.85 | 231.85 | +12.6 (+5.75%) | 7,867 |
| 14 Dec 2021 | INR | 215.5 | 222 | 212.35 | 219.25 | 219.25 | +6 (+2.81%) | 1,891 |
| 13 Dec 2021 | INR | 223 | 223 | 210.9 | 213.25 | 213.25 | +2.95 (+1.40%) | 6,381 |
| 10 Dec 2021 | INR | 194.5 | 210.3 | 189.5 | 210.3 | 210.3 | +19.1 (+9.99%) | 27,370 |
| 9 Dec 2021 | INR | 212.8 | 212.8 | 183 | 191.2 | 191.2 | -4.25 (-2.17%) | 1,924 |
| 8 Dec 2021 | INR | 197.6 | 205 | 191.7 | 195.45 | 195.45 | +0.9 (+0.46%) | 2,513 |
| 7 Dec 2021 | INR | 202.4 | 210.05 | 188.3 | 194.55 | 194.55 | -2.5 (-1.27%) | 7,819 |
| 6 Dec 2021 | INR | 199.3 | 199.65 | 193 | 197.05 | 197.05 | +6.9 (+3.63%) | 9,607 |
| 3 Dec 2021 | INR | 188.8 | 190.15 | 181.6 | 190.15 | 190.15 | +9.05 (+5.00%) | 6,027 |
| 2 Dec 2021 | INR | 177.65 | 181.1 | 177.65 | 181.1 | 181.1 | +8.6 (+4.99%) | 1,417 |
| 1 Dec 2021 | INR | 164 | 174 | 162.55 | 172.5 | 172.5 | +6.55 (+3.95%) | 2,135 |
| 30 Nov 2021 | INR | 174.35 | 177.75 | 165.8 | 165.95 | 165.95 | -6.75 (-3.91%) | 554 |
| 29 Nov 2021 | INR | 175.2 | 177.65 | 172.7 | 172.7 | 172.7 | -6.45 (-3.60%) | 1,398 |
| 28 Nov 2021 | INR | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 174.7 | 182 | 172.6 | 179.15 | 179.15 | -0.45 (-0.25%) | 2,221 |
| 25 Nov 2021 | INR | 182.8 | 182.8 | 174.85 | 179.6 | 179.6 | +0.3 (+0.17%) | 1,238 |
| 24 Nov 2021 | INR | 184 | 184 | 173.45 | 179.3 | 179.3 | +0.55 (+0.31%) | 10,047 |
| 23 Nov 2021 | INR | 179.65 | 181 | 177.55 | 178.75 | 178.75 | -1.6 (-0.89%) | 295 |
| 22 Nov 2021 | INR | 182 | 184.05 | 175.55 | 180.35 | 180.35 | -2.1 (-1.15%) | 1,009 |
| 18 Nov 2021 | INR | 177.85 | 186.65 | 174 | 182.45 | 182.45 | +3.8 (+2.13%) | 3,135 |
| 17 Nov 2021 | INR | 182.9 | 184.35 | 178 | 178.65 | 178.65 | -1.6 (-0.89%) | 6,438 |
| 16 Nov 2021 | INR | 182.85 | 184.55 | 175 | 180.25 | 180.25 | -1.95 (-1.07%) | 1,241 |
| 15 Nov 2021 | INR | 177.9 | 185 | 177.65 | 182.2 | 182.2 | +3.6 (+2.02%) | 4,975 |
| 12 Nov 2021 | INR | 194.9 | 194.9 | 176.4 | 178.6 | 178.6 | -7.05 (-3.80%) | 44,836 |
