| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 221 | 225 | 219 | 222.7 | 222.7 | +4.25 (+1.95%) | 1,099,549 |
| 21 Dec 2021 | INR | 223 | 226 | 217.25 | 218.45 | 218.45 | +1.2 (+0.55%) | 811,625 |
| 20 Dec 2021 | INR | 227 | 230.3 | 212.5 | 217.25 | 217.25 | -15.85 (-6.80%) | 2,027,329 |
| 17 Dec 2021 | INR | 253.1 | 253.1 | 222.7 | 233.1 | 233.1 | -21.2 (-8.34%) | 5,850,091 |
| 16 Dec 2021 | INR | 282.6 | 282.6 | 248.55 | 254.3 | 254.3 | -10.75 (-4.06%) | 13,883,935 |
| 15 Dec 2021 | INR | 267 | 274.1 | 263 | 265.05 | 265.05 | +0.7 (+0.26%) | 2,393,572 |
| 14 Dec 2021 | INR | 257 | 267.4 | 254.9 | 264.35 | 264.35 | +4.7 (+1.81%) | 1,482,590 |
| 13 Dec 2021 | INR | 265 | 268.6 | 258.05 | 259.65 | 259.65 | +0.45 (+0.17%) | 1,537,218 |
| 10 Dec 2021 | INR | 254 | 263.9 | 251.45 | 259.2 | 259.2 | +8.15 (+3.25%) | 2,023,673 |
| 9 Dec 2021 | INR | 253 | 255.3 | 246.8 | 251.05 | 251.05 | +0.35 (+0.14%) | 740,488 |
| 8 Dec 2021 | INR | 250 | 254 | 247.45 | 250.7 | 250.7 | +3.65 (+1.48%) | 1,188,389 |
| 7 Dec 2021 | INR | 248.75 | 259.45 | 244.7 | 247.05 | 247.05 | +3.4 (+1.40%) | 1,738,489 |
| 6 Dec 2021 | INR | 255 | 256.6 | 242 | 243.65 | 243.65 | -13.15 (-5.12%) | 1,825,961 |
| 3 Dec 2021 | INR | 256.45 | 266 | 253.1 | 256.8 | 256.8 | +0.55 (+0.21%) | 2,091,688 |
| 2 Dec 2021 | INR | 251.2 | 259.9 | 245.55 | 256.25 | 256.25 | +5.7 (+2.27%) | 3,188,435 |
| 1 Dec 2021 | INR | 231 | 251.9 | 228.7 | 250.55 | 250.55 | +21.6 (+9.43%) | 2,643,886 |
| 30 Nov 2021 | INR | 231 | 241 | 227 | 228.95 | 228.95 | -2.2 (-0.95%) | 1,619,507 |
| 29 Nov 2021 | INR | 243.45 | 245.3 | 228.2 | 231.15 | 231.15 | -15.25 (-6.19%) | 1,533,505 |
| 28 Nov 2021 | INR | 246.4 | 246.4 | 246.4 | 246.4 | 246.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 246.4 | 246.4 | 246.4 | 246.4 | 246.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 224.3 | 258.4 | 224.05 | 246.4 | 246.4 | +19.85 (+8.76%) | 5,045,201 |
| 25 Nov 2021 | INR | 215.4 | 229.9 | 212 | 226.55 | 226.55 | +11.75 (+5.47%) | 1,985,579 |
| 24 Nov 2021 | INR | 218.25 | 220.9 | 213.2 | 214.8 | 214.8 | -1.55 (-0.72%) | 1,059,803 |
| 23 Nov 2021 | INR | 204.65 | 217.5 | 203.2 | 216.35 | 216.35 | +11.7 (+5.72%) | 1,216,458 |
| 22 Nov 2021 | INR | 216.4 | 218 | 201.6 | 204.65 | 204.65 | -11.4 (-5.28%) | 1,270,276 |
| 18 Nov 2021 | INR | 217.8 | 220.2 | 213.05 | 216.05 | 216.05 | -2.3 (-1.05%) | 827,601 |
| 17 Nov 2021 | INR | 222.4 | 222.4 | 217.55 | 218.35 | 218.35 | -4.3 (-1.93%) | 796,299 |
| 16 Nov 2021 | INR | 226.5 | 228.65 | 221.1 | 222.65 | 222.65 | -3.85 (-1.70%) | 706,000 |
| 15 Nov 2021 | INR | 231 | 232.75 | 225.1 | 226.5 | 226.5 | -3.65 (-1.59%) | 1,844,431 |
| 12 Nov 2021 | INR | 235.55 | 235.6 | 213.3 | 230.15 | 230.15 | -6.85 (-2.89%) | 1,336,082 |
