| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 214.8 | 216.6 | 208.95 | 209.35 | 209.35 | -5.35 (-2.49%) | 95,780 |
| 24 Dec 2021 | INR | 217 | 220 | 212 | 214.7 | 214.7 | -1.9 (-0.88%) | 36,844 |
| 23 Dec 2021 | INR | 218.95 | 220.3 | 214.65 | 216.6 | 216.6 | -0.4 (-0.18%) | 34,182 |
| 22 Dec 2021 | INR | 210.05 | 219.4 | 210.05 | 217 | 217 | +6.25 (+2.97%) | 105,802 |
| 21 Dec 2021 | INR | 220.85 | 225.15 | 202.35 | 210.75 | 210.75 | -9 (-4.10%) | 253,524 |
| 20 Dec 2021 | INR | 230.8 | 230.8 | 217.4 | 219.75 | 219.75 | -12.15 (-5.24%) | 76,845 |
| 17 Dec 2021 | INR | 234.5 | 234.5 | 229.55 | 231.9 | 231.9 | -3.05 (-1.30%) | 87,738 |
| 16 Dec 2021 | INR | 236.4 | 238.05 | 232.55 | 234.95 | 234.95 | -1 (-0.42%) | 81,614 |
| 15 Dec 2021 | INR | 239.9 | 239.9 | 235 | 235.95 | 235.95 | -1.25 (-0.53%) | 24,654 |
| 14 Dec 2021 | INR | 240 | 240 | 236.25 | 237.2 | 237.2 | -1.15 (-0.48%) | 20,260 |
| 13 Dec 2021 | INR | 240 | 241.95 | 237 | 238.35 | 238.35 | -0.15 (-0.06%) | 45,546 |
| 10 Dec 2021 | INR | 241.9 | 241.9 | 237 | 238.5 | 238.5 | -1.1 (-0.46%) | 60,645 |
| 9 Dec 2021 | INR | 241 | 242 | 238.7 | 239.6 | 239.6 | -0.15 (-0.06%) | 35,919 |
| 8 Dec 2021 | INR | 239.8 | 240.5 | 238.35 | 239.75 | 239.75 | +2.05 (+0.86%) | 34,205 |
| 7 Dec 2021 | INR | 241.5 | 241.5 | 235.25 | 237.7 | 237.7 | +1.4 (+0.59%) | 28,166 |
| 6 Dec 2021 | INR | 242.75 | 242.75 | 234.4 | 236.3 | 236.3 | -4.5 (-1.87%) | 40,263 |
| 3 Dec 2021 | INR | 243.75 | 248.05 | 238.45 | 240.8 | 240.8 | +0.25 (+0.10%) | 37,842 |
| 2 Dec 2021 | INR | 240.1 | 244 | 237.25 | 240.55 | 240.55 | +0.9 (+0.38%) | 35,980 |
| 1 Dec 2021 | INR | 238.2 | 240.75 | 236.2 | 239.65 | 239.65 | +3.5 (+1.48%) | 23,750 |
| 30 Nov 2021 | INR | 231.05 | 242 | 231.05 | 236.15 | 236.15 | +0.65 (+0.28%) | 31,118 |
| 29 Nov 2021 | INR | 243 | 243 | 224.15 | 235.5 | 235.5 | -7.55 (-3.11%) | 55,296 |
| 26 Nov 2021 | INR | 248.9 | 252.35 | 242.1 | 243.05 | 243.05 | -6.65 (-2.66%) | 63,731 |
| 25 Nov 2021 | INR | 252.75 | 253.6 | 248.45 | 249.7 | 249.7 | -1.2 (-0.48%) | 58,332 |
| 24 Nov 2021 | INR | 249.1 | 254.9 | 249.1 | 250.9 | 250.9 | +0.55 (+0.22%) | 35,770 |
| 23 Nov 2021 | INR | 246.85 | 253.45 | 244.55 | 250.35 | 250.35 | +3.5 (+1.42%) | 31,269 |
| 22 Nov 2021 | INR | 257.9 | 257.9 | 245.1 | 246.85 | 246.85 | -8.7 (-3.40%) | 62,758 |
| 18 Nov 2021 | INR | 258 | 259.35 | 253.7 | 255.55 | 255.55 | -1.8 (-0.70%) | 35,728 |
| 17 Nov 2021 | INR | 261.5 | 263.8 | 257.05 | 257.35 | 257.35 | -4.15 (-1.59%) | 92,797 |
| 16 Nov 2021 | INR | 258.95 | 264.6 | 257.25 | 261.5 | 261.5 | +4.85 (+1.89%) | 48,121 |
| 15 Nov 2021 | INR | 272.5 | 272.5 | 250.95 | 256.65 | 256.65 | -11.15 (-4.16%) | 127,813 |
