| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 174 | 177.7 | 173.7 | 175.65 | 175.65 | +1.75 (+1.01%) | 19,760 |
| 21 Dec 2021 | INR | 177.45 | 178.95 | 173 | 173.9 | 173.9 | -2.8 (-1.58%) | 60,864 |
| 20 Dec 2021 | INR | 182.55 | 183 | 173.65 | 176.7 | 176.7 | -8.95 (-4.82%) | 1,861,728 |
| 17 Dec 2021 | INR | 187.3 | 190.1 | 185 | 185.65 | 185.65 | -1.45 (-0.77%) | 87,456 |
| 16 Dec 2021 | INR | 191.85 | 193.85 | 186.1 | 187.1 | 187.1 | -5.5 (-2.86%) | 38,618 |
| 15 Dec 2021 | INR | 189.95 | 195.25 | 189.95 | 192.6 | 192.6 | +1.8 (+0.94%) | 74,765 |
| 14 Dec 2021 | INR | 191.7 | 193.75 | 190.05 | 190.8 | 190.8 | -1.15 (-0.60%) | 27,362 |
| 13 Dec 2021 | INR | 194 | 196 | 191.1 | 191.95 | 191.95 | -2.1 (-1.08%) | 17,390 |
| 10 Dec 2021 | INR | 192.55 | 197.35 | 188 | 194.05 | 194.05 | +1.15 (+0.60%) | 70,701 |
| 9 Dec 2021 | INR | 193.9 | 196.35 | 192.45 | 192.9 | 192.9 | +0.1 (+0.05%) | 15,550 |
| 8 Dec 2021 | INR | 191.55 | 195.05 | 191.55 | 192.8 | 192.8 | +1.4 (+0.73%) | 21,448 |
| 7 Dec 2021 | INR | 192.7 | 194.95 | 190.5 | 191.4 | 191.4 | -1.3 (-0.67%) | 20,975 |
| 6 Dec 2021 | INR | 195 | 198.35 | 191.05 | 192.7 | 192.7 | -1.4 (-0.72%) | 32,846 |
| 3 Dec 2021 | INR | 194.5 | 195.85 | 191.2 | 194.1 | 194.1 | +0.4 (+0.21%) | 29,644 |
| 2 Dec 2021 | INR | 195 | 195 | 192.2 | 193.7 | 193.7 | +1.65 (+0.86%) | 23,895 |
| 1 Dec 2021 | INR | 194 | 194.5 | 188.3 | 192.05 | 192.05 | +0.15 (+0.08%) | 12,199 |
| 30 Nov 2021 | INR | 191.9 | 197 | 190.35 | 191.9 | 191.9 | 0.0 (0.0%) | 31,627 |
| 29 Nov 2021 | INR | 208.45 | 208.5 | 190.9 | 191.9 | 191.9 | -13.3 (-6.48%) | 78,559 |
| 28 Nov 2021 | INR | 205.2 | 205.2 | 205.2 | 205.2 | 205.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 205.2 | 205.2 | 205.2 | 205.2 | 205.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 208.7 | 211.65 | 203.25 | 205.2 | 205.2 | -1.45 (-0.70%) | 65,026 |
| 25 Nov 2021 | INR | 199 | 209 | 197.5 | 206.65 | 206.65 | +8.05 (+4.05%) | 36,903 |
| 24 Nov 2021 | INR | 204 | 206.5 | 197.8 | 198.6 | 198.6 | -2.65 (-1.32%) | 26,146 |
| 23 Nov 2021 | INR | 191.35 | 204.95 | 188.1 | 201.25 | 201.25 | +9.9 (+5.17%) | 41,847 |
| 22 Nov 2021 | INR | 198 | 198.75 | 187.25 | 191.35 | 191.35 | -5.05 (-2.57%) | 42,277 |
| 18 Nov 2021 | INR | 203 | 204.6 | 195.05 | 196.4 | 196.4 | -5.1 (-2.53%) | 33,464 |
| 17 Nov 2021 | INR | 200.95 | 207.5 | 200 | 201.5 | 201.5 | +0.45 (+0.22%) | 63,248 |
| 16 Nov 2021 | INR | 210 | 210 | 198.35 | 201.05 | 201.05 | -6.55 (-3.16%) | 55,186 |
| 15 Nov 2021 | INR | 208.1 | 211 | 205.5 | 207.6 | 207.6 | -0.1 (-0.05%) | 33,848 |
| 12 Nov 2021 | INR | 214.95 | 214.95 | 204 | 207.7 | 207.7 | +4.75 (+2.34%) | 37,339 |
