| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 213.55 | 214.95 | 209.1 | 210.6 | 210.6 | -2.9 (-1.36%) | 217,724 |
| 23 Dec 2021 | INR | 217 | 217.9 | 212.9 | 213.5 | 213.5 | -1.6 (-0.74%) | 157,310 |
| 22 Dec 2021 | INR | 212.35 | 218.4 | 211.3 | 215.1 | 215.1 | +4.7 (+2.23%) | 346,047 |
| 21 Dec 2021 | INR | 210.15 | 213.35 | 207.4 | 210.4 | 210.4 | +3.7 (+1.79%) | 283,022 |
| 20 Dec 2021 | INR | 211 | 211.95 | 203.4 | 206.7 | 206.7 | -7.25 (-3.39%) | 420,747 |
| 17 Dec 2021 | INR | 227.1 | 227.1 | 211.4 | 213.95 | 213.95 | -13.2 (-5.81%) | 606,134 |
| 16 Dec 2021 | INR | 231.1 | 233.55 | 225.3 | 227.15 | 227.15 | -4.65 (-2.01%) | 234,526 |
| 15 Dec 2021 | INR | 227 | 238.95 | 226.1 | 231.8 | 231.8 | +3.3 (+1.44%) | 861,121 |
| 14 Dec 2021 | INR | 223.1 | 231.65 | 222.9 | 228.5 | 228.5 | +2.9 (+1.29%) | 364,937 |
| 13 Dec 2021 | INR | 227.9 | 232 | 225.2 | 225.6 | 225.6 | -0.3 (-0.13%) | 356,859 |
| 10 Dec 2021 | INR | 226.4 | 228.2 | 223.05 | 225.9 | 225.9 | +1.2 (+0.53%) | 358,812 |
| 9 Dec 2021 | INR | 227.1 | 229.25 | 222.35 | 224.7 | 224.7 | -0.4 (-0.18%) | 397,425 |
| 8 Dec 2021 | INR | 219.9 | 231.75 | 219.55 | 225.1 | 225.1 | +7.4 (+3.40%) | 636,086 |
| 7 Dec 2021 | INR | 215.25 | 219.25 | 214.65 | 217.7 | 217.7 | +3.05 (+1.42%) | 240,121 |
| 6 Dec 2021 | INR | 220.1 | 221.95 | 214 | 214.65 | 214.65 | -6.7 (-3.03%) | 209,188 |
| 3 Dec 2021 | INR | 218.4 | 225 | 218.35 | 221.35 | 221.35 | +3.15 (+1.44%) | 490,904 |
| 2 Dec 2021 | INR | 211.6 | 219.4 | 210.9 | 218.2 | 218.2 | +8.7 (+4.15%) | 555,301 |
| 1 Dec 2021 | INR | 210.3 | 215.9 | 208.4 | 209.5 | 209.5 | +1.6 (+0.77%) | 497,010 |
| 30 Nov 2021 | INR | 205 | 215.7 | 204.45 | 207.9 | 207.9 | +4.05 (+1.99%) | 738,935 |
| 29 Nov 2021 | INR | 216 | 217 | 199 | 203.85 | 203.85 | -12.15 (-5.63%) | 976,149 |
| 26 Nov 2021 | INR | 222 | 224.8 | 215 | 216 | 216 | -11.1 (-4.89%) | 639,151 |
| 25 Nov 2021 | INR | 223.5 | 228.45 | 222.7 | 227.1 | 227.1 | +4.2 (+1.88%) | 415,277 |
| 24 Nov 2021 | INR | 222.9 | 229.3 | 222.1 | 222.9 | 222.9 | +2.65 (+1.20%) | 588,002 |
| 23 Nov 2021 | INR | 219.2 | 224.45 | 213 | 220.25 | 220.25 | +1.05 (+0.48%) | 843,224 |
| 22 Nov 2021 | INR | 234.6 | 236.9 | 215.5 | 219.2 | 219.2 | -13.1 (-5.64%) | 998,023 |
| 18 Nov 2021 | INR | 243.8 | 244.4 | 228 | 232.3 | 232.3 | -10.2 (-4.21%) | 856,196 |
| 17 Nov 2021 | INR | 248.5 | 249.4 | 242 | 242.5 | 242.5 | -6.95 (-2.79%) | 432,233 |
| 16 Nov 2021 | INR | 253.8 | 255.7 | 248.35 | 249.45 | 249.45 | -3.35 (-1.33%) | 302,729 |
| 15 Nov 2021 | INR | 255 | 258.7 | 251.05 | 252.8 | 252.8 | -2.35 (-0.92%) | 480,016 |
| 12 Nov 2021 | INR | 253 | 258.9 | 247.6 | 255.15 | 255.15 | +3.55 (+1.41%) | 393,377 |
