| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 196.25 | 196.55 | 184.5 | 185.9 | 185.9 | -8.45 (-4.35%) | 15,468 |
| 23 Dec 2021 | INR | 194.95 | 197 | 186.15 | 194.35 | 194.35 | +10.7 (+5.83%) | 15,236 |
| 22 Dec 2021 | INR | 185 | 191 | 181.1 | 183.65 | 183.65 | -2.85 (-1.53%) | 12,962 |
| 21 Dec 2021 | INR | 182.05 | 188 | 182.05 | 186.5 | 186.5 | +7.7 (+4.31%) | 11,700 |
| 20 Dec 2021 | INR | 195 | 199.5 | 175 | 178.8 | 178.8 | -15.2 (-7.84%) | 35,700 |
| 17 Dec 2021 | INR | 204.05 | 207 | 192.7 | 194 | 194 | -9.45 (-4.64%) | 20,192 |
| 16 Dec 2021 | INR | 205.35 | 209.95 | 202.2 | 203.45 | 203.45 | -3.8 (-1.83%) | 9,175 |
| 15 Dec 2021 | INR | 206 | 210.45 | 205 | 207.25 | 207.25 | -1.15 (-0.55%) | 8,140 |
| 14 Dec 2021 | INR | 210.75 | 213 | 207 | 208.4 | 208.4 | -3 (-1.42%) | 17,444 |
| 13 Dec 2021 | INR | 215 | 217.7 | 210.1 | 211.4 | 211.4 | -2.55 (-1.19%) | 8,236 |
| 10 Dec 2021 | INR | 211.35 | 215.8 | 210 | 213.95 | 213.95 | +2.6 (+1.23%) | 10,309 |
| 9 Dec 2021 | INR | 204.55 | 212.9 | 203.4 | 211.35 | 211.35 | +8.6 (+4.24%) | 17,187 |
| 8 Dec 2021 | INR | 203.65 | 207.45 | 200.45 | 202.75 | 202.75 | +0.9 (+0.45%) | 10,149 |
| 7 Dec 2021 | INR | 203.35 | 206.75 | 200.1 | 201.85 | 201.85 | -1.5 (-0.74%) | 3,614 |
| 6 Dec 2021 | INR | 200.25 | 204.9 | 197.3 | 203.35 | 203.35 | +0.8 (+0.39%) | 13,185 |
| 3 Dec 2021 | INR | 204.9 | 206.8 | 201.5 | 202.55 | 202.55 | -2.35 (-1.15%) | 5,329 |
| 2 Dec 2021 | INR | 203.2 | 208.9 | 201.35 | 204.9 | 204.9 | +2.7 (+1.34%) | 5,399 |
| 1 Dec 2021 | INR | 204.65 | 205.45 | 200.05 | 202.2 | 202.2 | +1.1 (+0.55%) | 4,375 |
| 30 Nov 2021 | INR | 195.1 | 206.6 | 195.1 | 201.1 | 201.1 | +0.45 (+0.22%) | 5,903 |
| 29 Nov 2021 | INR | 202.15 | 206 | 197.55 | 200.65 | 200.65 | -0.9 (-0.45%) | 11,256 |
| 26 Nov 2021 | INR | 206.1 | 211.15 | 197 | 201.55 | 201.55 | -9.3 (-4.41%) | 19,091 |
| 25 Nov 2021 | INR | 210.25 | 214.1 | 205.25 | 210.85 | 210.85 | +2.45 (+1.18%) | 13,206 |
| 24 Nov 2021 | INR | 204.9 | 210.6 | 204.9 | 208.4 | 208.4 | +4.1 (+2.01%) | 38,945 |
| 23 Nov 2021 | INR | 195.1 | 207 | 195.1 | 204.3 | 204.3 | +7.6 (+3.86%) | 13,795 |
| 22 Nov 2021 | INR | 209 | 214.9 | 194.2 | 196.7 | 196.7 | -9.5 (-4.61%) | 16,647 |
| 18 Nov 2021 | INR | 214 | 214 | 204 | 206.2 | 206.2 | -4.1 (-1.95%) | 22,869 |
| 17 Nov 2021 | INR | 212 | 215 | 210 | 210.3 | 210.3 | -2 (-0.94%) | 5,531 |
| 16 Nov 2021 | INR | 214.5 | 217.1 | 211.85 | 212.3 | 212.3 | -2.1 (-0.98%) | 13,497 |
| 15 Nov 2021 | INR | 218.25 | 224.5 | 213 | 214.4 | 214.4 | -2.55 (-1.18%) | 12,393 |
| 12 Nov 2021 | INR | 228.9 | 228.9 | 214.95 | 216.95 | 216.95 | -10 (-4.41%) | 18,525 |
