| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 200.2 | 203.9 | 200 | 201.9 | 201.9 | +2.1 (+1.05%) | 22,048 |
| 21 Dec 2021 | INR | 196 | 204.5 | 195.8 | 199.8 | 199.8 | +4 (+2.04%) | 26,397 |
| 20 Dec 2021 | INR | 204.5 | 204.5 | 193.9 | 195.8 | 195.8 | -8.8 (-4.30%) | 59,389 |
| 17 Dec 2021 | INR | 211.9 | 211.9 | 200.15 | 204.6 | 204.6 | -4.9 (-2.34%) | 41,895 |
| 16 Dec 2021 | INR | 212.3 | 212.3 | 208 | 209.5 | 209.5 | +1.45 (+0.70%) | 38,237 |
| 15 Dec 2021 | INR | 208.5 | 210.5 | 206 | 208.05 | 208.05 | +0.2 (+0.10%) | 35,877 |
| 14 Dec 2021 | INR | 210.9 | 210.9 | 204.55 | 207.85 | 207.85 | -1.5 (-0.72%) | 41,016 |
| 13 Dec 2021 | INR | 209 | 211.6 | 208.1 | 209.35 | 209.35 | +2.65 (+1.28%) | 38,437 |
| 10 Dec 2021 | INR | 207 | 208.85 | 206 | 206.7 | 206.7 | -0.5 (-0.24%) | 36,122 |
| 9 Dec 2021 | INR | 207.2 | 209.7 | 206 | 207.2 | 207.2 | +0.2 (+0.10%) | 49,000 |
| 8 Dec 2021 | INR | 211.65 | 214.6 | 205.5 | 207 | 207 | -0.5 (-0.24%) | 103,527 |
| 7 Dec 2021 | INR | 208.5 | 216 | 205 | 207.5 | 207.5 | -1.55 (-0.74%) | 81,812 |
| 6 Dec 2021 | INR | 214.9 | 214.9 | 206.2 | 209.05 | 209.05 | +0.15 (+0.07%) | 40,559 |
| 3 Dec 2021 | INR | 210 | 213.1 | 207.3 | 208.9 | 208.9 | -0.75 (-0.36%) | 38,974 |
| 2 Dec 2021 | INR | 203.2 | 210 | 202.05 | 209.65 | 209.65 | +5 (+2.44%) | 41,816 |
| 1 Dec 2021 | INR | 202 | 211 | 202 | 204.65 | 204.65 | +4.1 (+2.04%) | 32,437 |
| 30 Nov 2021 | INR | 200 | 205 | 197.8 | 200.55 | 200.55 | +2.95 (+1.49%) | 37,404 |
| 29 Nov 2021 | INR | 199.25 | 203.95 | 188.9 | 197.6 | 197.6 | -6.65 (-3.26%) | 65,793 |
| 28 Nov 2021 | INR | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 209.05 | 210.75 | 202.8 | 204.25 | 204.25 | -6.85 (-3.24%) | 57,538 |
| 25 Nov 2021 | INR | 207 | 213 | 207 | 211.1 | 211.1 | +1.3 (+0.62%) | 25,794 |
| 24 Nov 2021 | INR | 211 | 215 | 208 | 209.8 | 209.8 | +0.1 (+0.05%) | 28,404 |
| 23 Nov 2021 | INR | 204.95 | 214 | 200 | 209.7 | 209.7 | +7 (+3.45%) | 56,386 |
| 22 Nov 2021 | INR | 213.85 | 213.9 | 200.05 | 202.7 | 202.7 | -7.95 (-3.77%) | 71,179 |
| 18 Nov 2021 | INR | 217.45 | 217.45 | 209.7 | 210.65 | 210.65 | -3.95 (-1.84%) | 54,543 |
| 17 Nov 2021 | INR | 215 | 218 | 212.5 | 214.6 | 214.6 | -1.6 (-0.74%) | 58,172 |
| 16 Nov 2021 | INR | 219 | 220 | 214.3 | 216.2 | 216.2 | -0.1 (-0.05%) | 35,195 |
| 15 Nov 2021 | INR | 224.9 | 224.9 | 212 | 216.3 | 216.3 | -4.8 (-2.17%) | 50,556 |
| 12 Nov 2021 | INR | 214.4 | 228 | 209.05 | 221.1 | 221.1 | +8 (+3.75%) | 139,451 |
