| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 236.2 | 236.2 | 225.4 | 226.7 | 226.7 | -9.5 (-4.02%) | 18,500 |
| 23 Dec 2021 | INR | 233 | 238.6 | 228.3 | 236.2 | 236.2 | +8.4 (+3.69%) | 27,876 |
| 22 Dec 2021 | INR | 219.25 | 232.55 | 219.05 | 227.8 | 227.8 | +10.5 (+4.83%) | 15,345 |
| 21 Dec 2021 | INR | 219.9 | 227.1 | 215.1 | 217.3 | 217.3 | +2.2 (+1.02%) | 23,093 |
| 20 Dec 2021 | INR | 232.4 | 232.4 | 210 | 215.1 | 215.1 | -18.5 (-7.92%) | 47,312 |
| 17 Dec 2021 | INR | 237.1 | 237.4 | 232.75 | 233.6 | 233.6 | -3.5 (-1.48%) | 12,216 |
| 16 Dec 2021 | INR | 242.6 | 245.25 | 236 | 237.1 | 237.1 | -4.35 (-1.80%) | 18,554 |
| 15 Dec 2021 | INR | 246.95 | 248.4 | 241.05 | 241.45 | 241.45 | -4.3 (-1.75%) | 7,940 |
| 14 Dec 2021 | INR | 243.95 | 247 | 243 | 245.75 | 245.75 | +0.3 (+0.12%) | 12,319 |
| 13 Dec 2021 | INR | 242.9 | 248.55 | 242.9 | 245.45 | 245.45 | +4.45 (+1.85%) | 16,208 |
| 10 Dec 2021 | INR | 242.4 | 245.6 | 239.65 | 241 | 241 | -1.9 (-0.78%) | 24,563 |
| 9 Dec 2021 | INR | 244.9 | 247.8 | 242.05 | 242.9 | 242.9 | +0.75 (+0.31%) | 29,354 |
| 8 Dec 2021 | INR | 240 | 247 | 237.65 | 242.15 | 242.15 | +2.45 (+1.02%) | 17,592 |
| 7 Dec 2021 | INR | 237.85 | 241.15 | 233.15 | 239.7 | 239.7 | +4.65 (+1.98%) | 14,752 |
| 6 Dec 2021 | INR | 243.55 | 243.55 | 234.1 | 235.05 | 235.05 | -6.6 (-2.73%) | 24,428 |
| 3 Dec 2021 | INR | 241.9 | 250 | 240 | 241.65 | 241.65 | +1.4 (+0.58%) | 15,855 |
| 2 Dec 2021 | INR | 238.7 | 243.6 | 238.05 | 240.25 | 240.25 | +0.4 (+0.17%) | 13,523 |
| 1 Dec 2021 | INR | 238.7 | 240.95 | 235.95 | 239.85 | 239.85 | +3.45 (+1.46%) | 15,950 |
| 30 Nov 2021 | INR | 238.15 | 243.95 | 235.65 | 236.4 | 236.4 | +0.1 (+0.04%) | 16,539 |
| 29 Nov 2021 | INR | 241.2 | 244.9 | 235.5 | 236.3 | 236.3 | -9.2 (-3.75%) | 24,220 |
| 26 Nov 2021 | INR | 250.15 | 253.95 | 243.6 | 245.5 | 245.5 | -9.35 (-3.67%) | 22,315 |
| 25 Nov 2021 | INR | 248.6 | 258.5 | 248 | 254.85 | 254.85 | +5.85 (+2.35%) | 10,700 |
| 24 Nov 2021 | INR | 252.4 | 256.7 | 246.35 | 249 | 249 | -1.2 (-0.48%) | 30,748 |
| 23 Nov 2021 | INR | 240.1 | 254.45 | 240.1 | 250.2 | 250.2 | +7 (+2.88%) | 24,594 |
| 22 Nov 2021 | INR | 251.4 | 254 | 240.5 | 243.2 | 243.2 | -5.5 (-2.21%) | 51,278 |
| 18 Nov 2021 | INR | 255 | 255.15 | 247.05 | 248.7 | 248.7 | -6.35 (-2.49%) | 37,756 |
| 17 Nov 2021 | INR | 260.05 | 263.15 | 253.35 | 255.05 | 255.05 | -5 (-1.92%) | 44,089 |
| 16 Nov 2021 | INR | 260 | 265 | 259 | 260.05 | 260.05 | +1.5 (+0.58%) | 23,944 |
| 15 Nov 2021 | INR | 270 | 270.05 | 255.6 | 258.55 | 258.55 | -10 (-3.72%) | 43,272 |
| 12 Nov 2021 | INR | 274 | 279 | 265.55 | 268.55 | 268.55 | -5.9 (-2.15%) | 30,859 |
