| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 219.15 | 224.2 | 219.1 | 223 | 223 | +4.45 (+2.04%) | 3,914 |
| 21 Dec 2021 | INR | 220 | 223.15 | 217.85 | 218.55 | 218.55 | +0.8 (+0.37%) | 9,792 |
| 20 Dec 2021 | INR | 227.45 | 227.45 | 212.6 | 217.75 | 217.75 | -11.65 (-5.08%) | 9,978 |
| 17 Dec 2021 | INR | 238.65 | 241.9 | 227 | 229.4 | 229.4 | -8.75 (-3.67%) | 29,837 |
| 16 Dec 2021 | INR | 237.1 | 241.7 | 234.8 | 238.15 | 238.15 | +3.55 (+1.51%) | 17,811 |
| 15 Dec 2021 | INR | 229 | 238.8 | 229 | 234.6 | 234.6 | +3.35 (+1.45%) | 28,792 |
| 14 Dec 2021 | INR | 235 | 235 | 229.95 | 231.25 | 231.25 | +1.9 (+0.83%) | 12,185 |
| 13 Dec 2021 | INR | 229.45 | 240.5 | 228 | 229.35 | 229.35 | -0.9 (-0.39%) | 31,546 |
| 10 Dec 2021 | INR | 230.8 | 236.05 | 229.35 | 230.25 | 230.25 | -0.9 (-0.39%) | 18,329 |
| 9 Dec 2021 | INR | 230.65 | 235.15 | 230.1 | 231.15 | 231.15 | +1.55 (+0.68%) | 15,269 |
| 8 Dec 2021 | INR | 226.5 | 233.85 | 226.1 | 229.6 | 229.6 | +4.6 (+2.04%) | 20,275 |
| 7 Dec 2021 | INR | 222.5 | 227.45 | 221.25 | 225 | 225 | +4.25 (+1.93%) | 8,520 |
| 6 Dec 2021 | INR | 223.35 | 226.3 | 220.05 | 220.75 | 220.75 | -3.65 (-1.63%) | 5,437 |
| 3 Dec 2021 | INR | 225.45 | 230 | 223.3 | 224.4 | 224.4 | -0.3 (-0.13%) | 26,004 |
| 2 Dec 2021 | INR | 220.85 | 226.45 | 216.3 | 224.7 | 224.7 | +8.2 (+3.79%) | 22,672 |
| 1 Dec 2021 | INR | 217.4 | 220 | 214.3 | 216.5 | 216.5 | +1.15 (+0.53%) | 4,929 |
| 30 Nov 2021 | INR | 219.6 | 228.35 | 213.5 | 215.35 | 215.35 | +2.55 (+1.20%) | 14,858 |
| 29 Nov 2021 | INR | 218.6 | 219.95 | 209.95 | 212.8 | 212.8 | -5.85 (-2.68%) | 28,189 |
| 28 Nov 2021 | INR | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 223.35 | 224.95 | 218.1 | 218.65 | 218.65 | -8.5 (-3.74%) | 16,372 |
| 25 Nov 2021 | INR | 220.7 | 229.45 | 220.5 | 227.15 | 227.15 | +6.45 (+2.92%) | 10,555 |
| 24 Nov 2021 | INR | 226 | 226 | 220.2 | 220.7 | 220.7 | +0.5 (+0.23%) | 6,855 |
| 23 Nov 2021 | INR | 218.5 | 225 | 215.4 | 220.2 | 220.2 | +2.15 (+0.99%) | 7,418 |
| 22 Nov 2021 | INR | 221.65 | 225.2 | 216.85 | 218.05 | 218.05 | -3.6 (-1.62%) | 13,485 |
| 18 Nov 2021 | INR | 227.55 | 227.95 | 221 | 221.65 | 221.65 | -5 (-2.21%) | 6,046 |
| 17 Nov 2021 | INR | 226.8 | 230.15 | 226 | 226.65 | 226.65 | -0.15 (-0.07%) | 4,214 |
| 16 Nov 2021 | INR | 228.15 | 232.5 | 226.2 | 226.8 | 226.8 | -1.8 (-0.79%) | 13,816 |
| 15 Nov 2021 | INR | 231.4 | 231.4 | 226.8 | 228.6 | 228.6 | -1.5 (-0.65%) | 7,764 |
| 12 Nov 2021 | INR | 231.55 | 232.3 | 228.35 | 230.1 | 230.1 | -1.05 (-0.45%) | 4,741 |
