| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 210 | 214.7 | 204.1 | 208.15 | 208.15 | -1.9 (-0.90%) | 105,679 |
| 23 Dec 2021 | INR | 219.1 | 219.1 | 207.05 | 210.05 | 210.05 | -7.05 (-3.25%) | 135,854 |
| 22 Dec 2021 | INR | 217.5 | 224 | 214.7 | 217.1 | 217.1 | +2.4 (+1.12%) | 138,719 |
| 21 Dec 2021 | INR | 222.25 | 228.95 | 210.3 | 214.7 | 214.7 | +4.4 (+2.09%) | 259,761 |
| 20 Dec 2021 | INR | 221.5 | 223.85 | 191 | 210.3 | 210.3 | -14.75 (-6.55%) | 890,071 |
| 17 Dec 2021 | INR | 227.8 | 232 | 220.1 | 225.05 | 225.05 | -1.25 (-0.55%) | 478,863 |
| 16 Dec 2021 | INR | 199.65 | 237 | 199.65 | 226.3 | 226.3 | +27.5 (+13.83%) | 1,796,425 |
| 15 Dec 2021 | INR | 195.4 | 203 | 195.3 | 198.8 | 198.8 | +4.45 (+2.29%) | 156,531 |
| 14 Dec 2021 | INR | 191.5 | 199 | 190 | 194.35 | 194.35 | +1.55 (+0.80%) | 189,235 |
| 13 Dec 2021 | INR | 200.25 | 202.95 | 192.1 | 192.8 | 192.8 | -5.7 (-2.87%) | 130,938 |
| 10 Dec 2021 | INR | 195.1 | 203.8 | 191.5 | 198.5 | 198.5 | +2.7 (+1.38%) | 268,116 |
| 9 Dec 2021 | INR | 190.7 | 200.8 | 187.55 | 195.8 | 195.8 | +7.5 (+3.98%) | 424,441 |
| 8 Dec 2021 | INR | 198.05 | 200.9 | 185.05 | 188.3 | 188.3 | -7.8 (-3.98%) | 333,661 |
| 7 Dec 2021 | INR | 198.45 | 204.5 | 195.5 | 196.1 | 196.1 | -0.35 (-0.18%) | 492,359 |
| 6 Dec 2021 | INR | 194.95 | 202.8 | 194 | 196.45 | 196.45 | +3.3 (+1.71%) | 270,157 |
| 3 Dec 2021 | INR | 186.5 | 202.9 | 184.65 | 193.15 | 193.15 | +7.25 (+3.90%) | 726,247 |
| 2 Dec 2021 | INR | 191.9 | 191.9 | 181 | 185.9 | 185.9 | -2.9 (-1.54%) | 123,368 |
| 1 Dec 2021 | INR | 187.65 | 193 | 186.5 | 188.8 | 188.8 | +3.15 (+1.70%) | 166,015 |
| 30 Nov 2021 | INR | 190 | 195 | 183.1 | 185.65 | 185.65 | -2 (-1.07%) | 692,916 |
| 29 Nov 2021 | INR | 175.5 | 189.7 | 161.8 | 187.65 | 187.65 | +11.1 (+6.29%) | 727,654 |
| 26 Nov 2021 | INR | 182 | 187 | 173 | 176.55 | 176.55 | -9.35 (-5.03%) | 229,350 |
| 25 Nov 2021 | INR | 186.9 | 189.55 | 181.45 | 185.9 | 185.9 | +0.4 (+0.22%) | 218,030 |
| 24 Nov 2021 | INR | 186.6 | 190 | 184.6 | 185.5 | 185.5 | +0.55 (+0.30%) | 318,801 |
| 23 Nov 2021 | INR | 166.95 | 189.2 | 162.05 | 184.95 | 184.95 | +18.7 (+11.25%) | 1,313,540 |
| 22 Nov 2021 | INR | 171 | 171 | 161.1 | 166.25 | 166.25 | -1.9 (-1.13%) | 312,354 |
| 18 Nov 2021 | INR | 166.45 | 169.95 | 160.2 | 168.15 | 168.15 | +3.6 (+2.19%) | 587,074 |
| 17 Nov 2021 | INR | 164 | 166.9 | 161 | 164.55 | 164.55 | +4.1 (+2.56%) | 280,912 |
| 16 Nov 2021 | INR | 164.5 | 167 | 157.1 | 160.45 | 160.45 | +0.55 (+0.34%) | 619,108 |
| 15 Nov 2021 | INR | 149 | 164.4 | 146.4 | 159.9 | 159.9 | +13.05 (+8.89%) | 820,675 |
| 12 Nov 2021 | INR | 142.5 | 151.5 | 140.55 | 146.85 | 146.85 | +6.15 (+4.37%) | 391,894 |
