| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 197.7 | 197.8 | 190.15 | 191.45 | 47.8625 | -2.35 (-1.21%) | 3,646 |
| 21 Dec 2021 | INR | 201 | 204.9 | 189.2 | 193.8 | 48.45 | -5.35 (-2.69%) | 19,504 |
| 20 Dec 2021 | INR | 189.5 | 206.25 | 186.95 | 199.15 | 49.7875 | +2.4 (+1.22%) | 24,423 |
| 17 Dec 2021 | INR | 205 | 206.9 | 195.15 | 196.75 | 49.1875 | -8.6 (-4.19%) | 13,110 |
| 16 Dec 2021 | INR | 209 | 212.1 | 205 | 205.35 | 51.3375 | -2.85 (-1.37%) | 9,567 |
| 15 Dec 2021 | INR | 212.8 | 214.2 | 208 | 208.2 | 52.05 | -3.65 (-1.72%) | 13,409 |
| 14 Dec 2021 | INR | 213.4 | 216 | 205 | 211.85 | 52.9625 | -2.6 (-1.21%) | 46,282 |
| 13 Dec 2021 | INR | 214.4 | 214.6 | 212 | 214.45 | 53.6125 | +10.05 (+4.92%) | 21,905 |
| 10 Dec 2021 | INR | 197.5 | 204.4 | 193 | 204.4 | 51.1 | +9.7 (+4.98%) | 12,192 |
| 9 Dec 2021 | INR | 197.8 | 197.8 | 190.3 | 194.7 | 48.675 | +1.2 (+0.62%) | 2,563 |
| 8 Dec 2021 | INR | 194.8 | 195 | 185.6 | 193.5 | 48.375 | +1.25 (+0.65%) | 11,471 |
| 7 Dec 2021 | INR | 191.95 | 195.7 | 190.3 | 192.25 | 48.0625 | +5.25 (+2.81%) | 3,192 |
| 6 Dec 2021 | INR | 192 | 193.3 | 185.75 | 187 | 46.75 | -4.4 (-2.30%) | 9,420 |
| 3 Dec 2021 | INR | 194.2 | 201.6 | 191.05 | 191.4 | 47.85 | -3.35 (-1.72%) | 5,435 |
| 2 Dec 2021 | INR | 186 | 196.5 | 181.1 | 194.75 | 48.6875 | +6.9 (+3.67%) | 6,538 |
| 1 Dec 2021 | INR | 195 | 195 | 184.8 | 187.85 | 46.9625 | -6.65 (-3.42%) | 24,317 |
| 30 Nov 2021 | INR | 207 | 207.8 | 192.15 | 194.5 | 48.625 | -7.1 (-3.52%) | 6,416 |
| 29 Nov 2021 | INR | 201.6 | 203.65 | 201.6 | 201.6 | 50.4 | -10.6 (-5.00%) | 26,124 |
| 28 Nov 2021 | INR | 212.2 | 212.2 | 212.2 | 212.2 | 53.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 212.2 | 212.2 | 212.2 | 212.2 | 53.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 212.35 | 217.6 | 212.2 | 212.2 | 53.05 | -11.15 (-4.99%) | 9,093 |
| 25 Nov 2021 | INR | 229.35 | 229.35 | 215.5 | 223.35 | 55.8375 | +1.4 (+0.63%) | 7,889 |
| 24 Nov 2021 | INR | 214.65 | 221.95 | 207.8 | 221.95 | 55.4875 | +10.55 (+4.99%) | 8,317 |
| 23 Nov 2021 | INR | 196.4 | 211.95 | 196.3 | 211.4 | 52.85 | +9.5 (+4.71%) | 6,329 |
| 22 Nov 2021 | INR | 216 | 216 | 201.8 | 201.9 | 50.475 | -10.5 (-4.94%) | 17,220 |
| 18 Nov 2021 | INR | 212.3 | 217.8 | 205.3 | 212.4 | 53.1 | +2 (+0.95%) | 6,567 |
| 17 Nov 2021 | INR | 217.5 | 219.8 | 209.1 | 210.4 | 52.6 | -3.2 (-1.50%) | 8,410 |
| 16 Nov 2021 | INR | 212.4 | 219.4 | 210 | 213.6 | 53.4 | +2.4 (+1.14%) | 3,096 |
| 15 Nov 2021 | INR | 221 | 221 | 210.5 | 211.2 | 52.8 | -5.75 (-2.65%) | 3,421 |
| 12 Nov 2021 | INR | 222.85 | 222.85 | 215.05 | 216.95 | 54.2375 | -1.75 (-0.80%) | 6,623 |
