| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 197 | 203.35 | 197 | 198.2 | 198.2 | +0.3 (+0.15%) | 39,374 |
| 21 Dec 2021 | INR | 203.1 | 203.1 | 194.9 | 197.9 | 197.9 | +3 (+1.54%) | 55,562 |
| 20 Dec 2021 | INR | 203.9 | 203.9 | 192.4 | 194.9 | 194.9 | -6.2 (-3.08%) | 58,024 |
| 17 Dec 2021 | INR | 202.8 | 202.8 | 197.65 | 201.1 | 201.1 | -1.7 (-0.84%) | 118,193 |
| 16 Dec 2021 | INR | 204.8 | 206.55 | 199.5 | 202.8 | 202.8 | -0.4 (-0.20%) | 72,958 |
| 15 Dec 2021 | INR | 202.05 | 207.45 | 200.7 | 203.2 | 203.2 | +1 (+0.49%) | 92,347 |
| 14 Dec 2021 | INR | 202.95 | 204.3 | 198 | 202.2 | 202.2 | -0.25 (-0.12%) | 44,495 |
| 13 Dec 2021 | INR | 203.45 | 205.6 | 197.4 | 202.45 | 202.45 | +1.75 (+0.87%) | 272,585 |
| 10 Dec 2021 | INR | 191.7 | 202.2 | 188.05 | 200.7 | 200.7 | +13.25 (+7.07%) | 430,053 |
| 9 Dec 2021 | INR | 185.4 | 188.75 | 183.35 | 187.45 | 187.45 | +4.7 (+2.57%) | 133,484 |
| 8 Dec 2021 | INR | 184.85 | 184.85 | 181.8 | 182.75 | 182.75 | +0.1 (+0.05%) | 86,023 |
| 7 Dec 2021 | INR | 182.5 | 183.95 | 182.2 | 182.65 | 182.65 | +0.8 (+0.44%) | 69,559 |
| 6 Dec 2021 | INR | 183.95 | 184 | 181.05 | 181.85 | 181.85 | +0.65 (+0.36%) | 77,980 |
| 3 Dec 2021 | INR | 183.9 | 185.65 | 179.75 | 181.2 | 181.2 | -1.45 (-0.79%) | 111,309 |
| 2 Dec 2021 | INR | 183 | 184.15 | 178.85 | 182.65 | 182.65 | +2.2 (+1.22%) | 80,334 |
| 1 Dec 2021 | INR | 182.65 | 185.75 | 179.95 | 180.45 | 180.45 | -2.4 (-1.31%) | 29,363 |
| 30 Nov 2021 | INR | 187.3 | 187.95 | 182 | 182.85 | 182.85 | -1.3 (-0.71%) | 80,277 |
| 29 Nov 2021 | INR | 193.95 | 194 | 182 | 184.15 | 184.15 | -8.85 (-4.59%) | 52,748 |
| 28 Nov 2021 | INR | 193 | 193 | 193 | 193 | 193 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 193 | 193 | 193 | 193 | 193 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 197.05 | 197.5 | 191.35 | 193 | 193 | -6.35 (-3.19%) | 115,134 |
| 25 Nov 2021 | INR | 199.95 | 199.95 | 194.15 | 199.35 | 199.35 | +3 (+1.53%) | 58,940 |
| 24 Nov 2021 | INR | 193 | 199 | 191.5 | 196.35 | 196.35 | +5.85 (+3.07%) | 126,182 |
| 23 Nov 2021 | INR | 191 | 194 | 186.35 | 190.5 | 190.5 | +0.5 (+0.26%) | 177,978 |
| 22 Nov 2021 | INR | 204.3 | 204.3 | 188.6 | 190 | 190 | -10.15 (-5.07%) | 58,071 |
| 18 Nov 2021 | INR | 201.35 | 202.65 | 199.25 | 200.15 | 200.15 | -1.25 (-0.62%) | 91,953 |
| 17 Nov 2021 | INR | 207.85 | 207.85 | 200 | 201.4 | 201.4 | -5.1 (-2.47%) | 52,045 |
| 16 Nov 2021 | INR | 209.9 | 209.9 | 206 | 206.5 | 206.5 | -1.6 (-0.77%) | 95,301 |
| 15 Nov 2021 | INR | 215.95 | 215.95 | 207.6 | 208.1 | 208.1 | -4.5 (-2.12%) | 140,163 |
| 12 Nov 2021 | INR | 217.15 | 219.6 | 212 | 212.6 | 212.6 | -5 (-2.30%) | 119,600 |
