| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 175.95 | 185 | 172.35 | 183.45 | 183.45 | +8.4 (+4.80%) | 20,318,025 |
| 23 Dec 2021 | INR | 161.45 | 176.1 | 161.45 | 175.05 | 175.05 | +14.9 (+9.30%) | 11,563,661 |
| 22 Dec 2021 | INR | 157.3 | 161.8 | 157.1 | 160.15 | 160.15 | +3.6 (+2.30%) | 2,363,650 |
| 21 Dec 2021 | INR | 155 | 158.4 | 155 | 156.55 | 156.55 | +2.05 (+1.33%) | 2,549,373 |
| 20 Dec 2021 | INR | 161.5 | 163 | 150.8 | 154.5 | 154.5 | -12.5 (-7.49%) | 8,480,378 |
| 17 Dec 2021 | INR | 169.45 | 170.95 | 161.05 | 167 | 167 | -2.2 (-1.30%) | 3,836,555 |
| 16 Dec 2021 | INR | 171 | 172.85 | 168.65 | 169.2 | 169.2 | -0.85 (-0.50%) | 2,601,608 |
| 15 Dec 2021 | INR | 172 | 173.65 | 169.35 | 170.05 | 170.05 | -2.15 (-1.25%) | 1,376,511 |
| 14 Dec 2021 | INR | 174.95 | 175.4 | 170 | 172.2 | 172.2 | -3.05 (-1.74%) | 2,720,703 |
| 13 Dec 2021 | INR | 177.15 | 178.9 | 174.85 | 175.25 | 175.25 | +0.45 (+0.26%) | 2,876,720 |
| 10 Dec 2021 | INR | 178 | 179.1 | 174 | 174.8 | 174.8 | -3.35 (-1.88%) | 3,773,650 |
| 9 Dec 2021 | INR | 173.15 | 179.9 | 171.7 | 178.15 | 178.15 | +6.6 (+3.85%) | 6,777,836 |
| 8 Dec 2021 | INR | 171.5 | 173.9 | 170.2 | 171.55 | 171.55 | +2.5 (+1.48%) | 2,608,150 |
| 7 Dec 2021 | INR | 169.6 | 171.45 | 168.65 | 169.05 | 169.05 | +0.15 (+0.09%) | 1,543,368 |
| 6 Dec 2021 | INR | 169.5 | 172.5 | 168.05 | 168.9 | 168.9 | -3.9 (-2.26%) | 2,330,889 |
| 3 Dec 2021 | INR | 174 | 177.2 | 172.2 | 172.8 | 172.8 | -0.55 (-0.32%) | 2,925,132 |
| 2 Dec 2021 | INR | 167.5 | 174.45 | 167.5 | 173.35 | 173.35 | +4.5 (+2.67%) | 3,536,020 |
| 1 Dec 2021 | INR | 171 | 172.85 | 167.65 | 168.85 | 168.85 | -0.75 (-0.44%) | 2,221,783 |
| 30 Nov 2021 | INR | 164.05 | 171.55 | 163.1 | 169.6 | 169.6 | +6.05 (+3.70%) | 5,792,281 |
| 29 Nov 2021 | INR | 164 | 165.95 | 158.55 | 163.55 | 163.55 | -2.65 (-1.59%) | 2,939,828 |
| 26 Nov 2021 | INR | 170.5 | 171.2 | 165.25 | 166.2 | 166.2 | -5.75 (-3.34%) | 2,662,274 |
| 25 Nov 2021 | INR | 175.15 | 176.3 | 170.25 | 171.95 | 171.95 | -3.2 (-1.83%) | 3,276,676 |
| 24 Nov 2021 | INR | 171.75 | 177.05 | 171.25 | 175.15 | 175.15 | +5.15 (+3.03%) | 6,295,932 |
| 23 Nov 2021 | INR | 169.4 | 171.7 | 165 | 170 | 170 | +0.55 (+0.32%) | 4,301,287 |
| 22 Nov 2021 | INR | 173.15 | 174 | 167.25 | 169.45 | 169.45 | -4.1 (-2.36%) | 3,494,955 |
| 18 Nov 2021 | INR | 179 | 179.15 | 172.25 | 173.55 | 173.55 | -4.45 (-2.50%) | 4,735,107 |
| 17 Nov 2021 | INR | 174 | 179.2 | 171.15 | 178 | 178 | +3.5 (+2.01%) | 6,393,179 |
| 16 Nov 2021 | INR | 168 | 177.3 | 167.25 | 174.5 | 174.5 | +6.6 (+3.93%) | 8,361,250 |
| 15 Nov 2021 | INR | 179.35 | 179.35 | 167.1 | 167.9 | 167.9 | -9.65 (-5.44%) | 6,438,320 |
| 12 Nov 2021 | INR | 182 | 182.3 | 177 | 177.55 | 177.55 | -1.5 (-0.84%) | 3,507,485 |
