| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 203 | 210 | 203 | 208.15 | 208.15 | +5.15 (+2.54%) | 106,238 |
| 21 Dec 2021 | INR | 205.8 | 206.3 | 201.2 | 203 | 203 | +0.6 (+0.30%) | 122,125 |
| 20 Dec 2021 | INR | 213.9 | 213.9 | 197.85 | 202.4 | 202.4 | -10.8 (-5.07%) | 289,435 |
| 17 Dec 2021 | INR | 218.5 | 218.5 | 211.8 | 213.2 | 213.2 | -4.3 (-1.98%) | 107,911 |
| 16 Dec 2021 | INR | 218.7 | 218.7 | 213.65 | 217.5 | 217.5 | +1.95 (+0.90%) | 96,505 |
| 15 Dec 2021 | INR | 217 | 220.25 | 215.25 | 215.55 | 215.55 | -1.25 (-0.58%) | 51,143 |
| 14 Dec 2021 | INR | 219.5 | 219.5 | 214.4 | 216.8 | 216.8 | -2.75 (-1.25%) | 111,544 |
| 13 Dec 2021 | INR | 219 | 221.3 | 217.8 | 219.55 | 219.55 | +2.45 (+1.13%) | 77,193 |
| 10 Dec 2021 | INR | 215.8 | 218.25 | 215.1 | 217.1 | 217.1 | +0.9 (+0.42%) | 84,783 |
| 9 Dec 2021 | INR | 215.2 | 218 | 214.15 | 216.2 | 216.2 | +0.3 (+0.14%) | 105,508 |
| 8 Dec 2021 | INR | 211 | 217.2 | 210.3 | 215.9 | 215.9 | +6.65 (+3.18%) | 170,594 |
| 7 Dec 2021 | INR | 206.75 | 212 | 205.65 | 209.25 | 209.25 | +4.35 (+2.12%) | 135,314 |
| 6 Dec 2021 | INR | 210.65 | 211 | 204.4 | 204.9 | 204.9 | -5.1 (-2.43%) | 110,936 |
| 3 Dec 2021 | INR | 212 | 212.8 | 209.15 | 210 | 210 | +0.15 (+0.07%) | 59,739 |
| 2 Dec 2021 | INR | 208 | 210.4 | 206.75 | 209.85 | 209.85 | +2.05 (+0.99%) | 59,744 |
| 1 Dec 2021 | INR | 205 | 208.9 | 205 | 207.8 | 207.8 | +3.15 (+1.54%) | 97,566 |
| 30 Nov 2021 | INR | 205.5 | 211.35 | 203.5 | 204.65 | 204.65 | -1.7 (-0.82%) | 195,981 |
| 29 Nov 2021 | INR | 208 | 210.3 | 200.85 | 206.35 | 206.35 | -5.15 (-2.43%) | 370,523 |
| 28 Nov 2021 | INR | 211.5 | 211.5 | 211.5 | 211.5 | 211.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 211.5 | 211.5 | 211.5 | 211.5 | 211.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 220 | 220.35 | 210 | 211.5 | 211.5 | -11.05 (-4.97%) | 284,458 |
| 25 Nov 2021 | INR | 224.55 | 225.45 | 220.95 | 222.55 | 222.55 | -0.65 (-0.29%) | 166,191 |
| 24 Nov 2021 | INR | 222.95 | 226.3 | 221.7 | 223.2 | 223.2 | +1.9 (+0.86%) | 96,816 |
| 23 Nov 2021 | INR | 216.4 | 222.25 | 213.55 | 221.3 | 221.3 | +3.95 (+1.82%) | 194,836 |
| 22 Nov 2021 | INR | 221 | 223.8 | 214.8 | 217.35 | 217.35 | -6.5 (-2.90%) | 184,933 |
| 18 Nov 2021 | INR | 230.3 | 231.45 | 222.1 | 223.85 | 223.85 | -6.45 (-2.80%) | 219,197 |
| 17 Nov 2021 | INR | 234.95 | 234.95 | 229.3 | 230.3 | 230.3 | -2.75 (-1.18%) | 141,463 |
| 16 Nov 2021 | INR | 233.25 | 236.95 | 232.15 | 233.05 | 233.05 | +0.6 (+0.26%) | 151,913 |
| 15 Nov 2021 | INR | 230.85 | 234.1 | 228.65 | 232.45 | 232.45 | -0.05 (-0.02%) | 145,113 |
| 12 Nov 2021 | INR | 234 | 235.25 | 230.5 | 232.5 | 232.5 | +0.55 (+0.24%) | 90,359 |
