| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 218.5 | 219.5 | 214.05 | 215.85 | 215.85 | +1.9 (+0.89%) | 27,740 |
| 21 Dec 2021 | INR | 212 | 215.8 | 207.5 | 213.95 | 213.95 | +8.4 (+4.09%) | 73,083 |
| 20 Dec 2021 | INR | 210 | 210.25 | 204 | 205.55 | 205.55 | -8.7 (-4.06%) | 43,249 |
| 17 Dec 2021 | INR | 226.95 | 226.95 | 211.75 | 214.25 | 214.25 | -7.3 (-3.29%) | 71,860 |
| 16 Dec 2021 | INR | 233 | 240.75 | 221.55 | 221.55 | 221.55 | -11.65 (-5.00%) | 121,258 |
| 15 Dec 2021 | INR | 255 | 257.7 | 233.2 | 233.2 | 233.2 | -12.25 (-4.99%) | 480,466 |
| 14 Dec 2021 | INR | 233.8 | 245.45 | 230.3 | 245.45 | 245.45 | +11.65 (+4.98%) | 50,107 |
| 13 Dec 2021 | INR | 233.8 | 233.8 | 222.5 | 233.8 | 233.8 | +11.1 (+4.98%) | 573,597 |
| 10 Dec 2021 | INR | 213 | 222.7 | 210.7 | 222.7 | 222.7 | +10.6 (+5.00%) | 33,567 |
| 9 Dec 2021 | INR | 215.9 | 216.1 | 210.5 | 212.1 | 212.1 | -1.8 (-0.84%) | 22,739 |
| 8 Dec 2021 | INR | 213 | 217 | 211.1 | 213.9 | 213.9 | +6 (+2.89%) | 61,616 |
| 7 Dec 2021 | INR | 208 | 210.55 | 205.95 | 207.9 | 207.9 | +3.1 (+1.51%) | 23,177 |
| 6 Dec 2021 | INR | 208 | 209.6 | 204.2 | 204.8 | 204.8 | -2.45 (-1.18%) | 55,104 |
| 3 Dec 2021 | INR | 205 | 214.85 | 205 | 207.25 | 207.25 | -0.65 (-0.31%) | 57,213 |
| 2 Dec 2021 | INR | 210.9 | 210.9 | 205.5 | 207.9 | 207.9 | +2.7 (+1.32%) | 27,705 |
| 1 Dec 2021 | INR | 204.85 | 208 | 202.55 | 205.2 | 205.2 | +0.2 (+0.10%) | 64,900 |
| 30 Nov 2021 | INR | 206.15 | 211.45 | 202.7 | 205 | 205 | +0.8 (+0.39%) | 59,508 |
| 29 Nov 2021 | INR | 202.55 | 210.4 | 200.95 | 204.2 | 204.2 | -7.3 (-3.45%) | 88,420 |
| 28 Nov 2021 | INR | 211.5 | 211.5 | 211.5 | 211.5 | 211.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 211.5 | 211.5 | 211.5 | 211.5 | 211.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 213 | 217.55 | 208.3 | 211.5 | 211.5 | -0.85 (-0.40%) | 60,851 |
| 25 Nov 2021 | INR | 214.95 | 219.7 | 208.8 | 212.35 | 212.35 | -1.2 (-0.56%) | 93,740 |
| 24 Nov 2021 | INR | 220 | 222 | 212.25 | 213.55 | 213.55 | -0.4 (-0.19%) | 59,375 |
| 23 Nov 2021 | INR | 210.9 | 213.95 | 206.45 | 213.95 | 213.95 | +10.15 (+4.98%) | 71,038 |
| 22 Nov 2021 | INR | 211.6 | 214 | 201.9 | 203.8 | 203.8 | -8.7 (-4.09%) | 111,019 |
| 18 Nov 2021 | INR | 219.1 | 219.1 | 207.7 | 212.5 | 212.5 | -4.3 (-1.98%) | 96,718 |
| 17 Nov 2021 | INR | 215.95 | 222.85 | 211.75 | 216.8 | 216.8 | +4.55 (+2.14%) | 166,262 |
| 16 Nov 2021 | INR | 212 | 216 | 211.25 | 212.25 | 212.25 | -0.05 (-0.02%) | 27,015 |
| 15 Nov 2021 | INR | 215 | 217.9 | 211 | 212.3 | 212.3 | -2.9 (-1.35%) | 33,031 |
| 12 Nov 2021 | INR | 220.25 | 220.25 | 213.45 | 215.2 | 215.2 | +0.9 (+0.42%) | 16,187 |
