| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 205.6 | 206.75 | 203 | 204.7 | 204.7 | -1.3 (-0.63%) | 138,832 |
| 23 Dec 2021 | INR | 208.7 | 210 | 205.05 | 206 | 206 | -1.05 (-0.51%) | 194,063 |
| 22 Dec 2021 | INR | 213.15 | 214.1 | 205.25 | 207.05 | 207.05 | -1.55 (-0.74%) | 373,300 |
| 21 Dec 2021 | INR | 200.6 | 209.75 | 199.4 | 208.6 | 208.6 | +9.3 (+4.67%) | 445,202 |
| 20 Dec 2021 | INR | 202.9 | 202.9 | 195.6 | 199.3 | 199.3 | -2.35 (-1.17%) | 565,670 |
| 17 Dec 2021 | INR | 208.85 | 209.5 | 199.15 | 201.65 | 201.65 | -6.7 (-3.22%) | 562,928 |
| 16 Dec 2021 | INR | 210 | 212.4 | 207.2 | 208.35 | 208.35 | -1.5 (-0.71%) | 460,581 |
| 15 Dec 2021 | INR | 209.5 | 213.6 | 206.9 | 209.85 | 209.85 | +0.9 (+0.43%) | 421,791 |
| 14 Dec 2021 | INR | 207 | 209.9 | 206.4 | 208.95 | 208.95 | +0.85 (+0.41%) | 438,759 |
| 13 Dec 2021 | INR | 208.9 | 209.95 | 206.25 | 208.1 | 208.1 | +3.1 (+1.51%) | 400,932 |
| 10 Dec 2021 | INR | 204 | 206.15 | 204 | 205 | 205 | +0.1 (+0.05%) | 650,650 |
| 9 Dec 2021 | INR | 204.2 | 206 | 202.05 | 204.9 | 204.9 | +1.5 (+0.74%) | 249,841 |
| 8 Dec 2021 | INR | 202.9 | 206.95 | 201.15 | 203.4 | 203.4 | +1.55 (+0.77%) | 593,909 |
| 7 Dec 2021 | INR | 199 | 204.55 | 198.55 | 201.85 | 201.85 | +4.4 (+2.23%) | 447,218 |
| 6 Dec 2021 | INR | 200 | 201.45 | 197.05 | 197.45 | 197.45 | -3.45 (-1.72%) | 257,472 |
| 3 Dec 2021 | INR | 204.5 | 205.85 | 200 | 200.9 | 200.9 | -3.65 (-1.78%) | 527,899 |
| 2 Dec 2021 | INR | 206.3 | 206.3 | 201.5 | 204.55 | 204.55 | +0.1 (+0.05%) | 308,386 |
| 1 Dec 2021 | INR | 213.7 | 213.7 | 203.1 | 204.45 | 204.45 | -7.4 (-3.49%) | 488,210 |
| 30 Nov 2021 | INR | 194.6 | 214.5 | 194.5 | 211.85 | 211.85 | +15.55 (+7.92%) | 3,474,538 |
| 29 Nov 2021 | INR | 202 | 204.35 | 185 | 196.3 | 196.3 | -5.75 (-2.85%) | 620,218 |
| 26 Nov 2021 | INR | 207.25 | 210.55 | 200.4 | 202.05 | 202.05 | -6.2 (-2.98%) | 539,345 |
| 25 Nov 2021 | INR | 213.4 | 213.4 | 207.5 | 208.25 | 208.25 | -2.45 (-1.16%) | 272,900 |
| 24 Nov 2021 | INR | 214.8 | 216.65 | 208.5 | 210.7 | 210.7 | -0.7 (-0.33%) | 512,861 |
| 23 Nov 2021 | INR | 206 | 214 | 203.2 | 211.4 | 211.4 | +3.55 (+1.71%) | 461,335 |
| 22 Nov 2021 | INR | 216.1 | 219 | 206 | 207.85 | 207.85 | -11.95 (-5.44%) | 922,366 |
| 18 Nov 2021 | INR | 221.5 | 222.4 | 217.2 | 219.8 | 219.8 | -0.55 (-0.25%) | 250,529 |
| 17 Nov 2021 | INR | 219.6 | 222.6 | 219.6 | 220.35 | 220.35 | -0.9 (-0.41%) | 387,945 |
| 16 Nov 2021 | INR | 221.95 | 224.2 | 218.75 | 221.25 | 221.25 | -0.35 (-0.16%) | 371,770 |
| 15 Nov 2021 | INR | 226.7 | 228.4 | 219.9 | 221.6 | 221.6 | -5.2 (-2.29%) | 407,034 |
| 12 Nov 2021 | INR | 225.45 | 228.8 | 224.7 | 226.8 | 226.8 | +2.9 (+1.30%) | 884,881 |
