| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 216.2 | 216.2 | 211 | 212.2 | 212.2 | -1.5 (-0.70%) | 42,700 |
| 23 Dec 2021 | INR | 214 | 218.3 | 212.95 | 213.7 | 213.7 | +0.75 (+0.35%) | 76,294 |
| 22 Dec 2021 | INR | 214.2 | 214.7 | 211.5 | 212.95 | 212.95 | +1.2 (+0.57%) | 65,527 |
| 21 Dec 2021 | INR | 211.1 | 219 | 209.05 | 211.75 | 211.75 | +0.7 (+0.33%) | 87,620 |
| 20 Dec 2021 | INR | 215 | 216 | 208.5 | 211.05 | 211.05 | -5.15 (-2.38%) | 186,144 |
| 17 Dec 2021 | INR | 219.6 | 220.05 | 214 | 216.2 | 216.2 | -2.85 (-1.30%) | 107,558 |
| 16 Dec 2021 | INR | 222.7 | 224 | 218 | 219.05 | 219.05 | -1.2 (-0.54%) | 73,660 |
| 15 Dec 2021 | INR | 222.1 | 228.05 | 219.2 | 220.25 | 220.25 | -1.6 (-0.72%) | 146,761 |
| 14 Dec 2021 | INR | 217.05 | 223.3 | 216.6 | 221.85 | 221.85 | +1.05 (+0.48%) | 63,101 |
| 13 Dec 2021 | INR | 226.7 | 226.7 | 220.15 | 220.8 | 220.8 | -2 (-0.90%) | 68,397 |
| 10 Dec 2021 | INR | 226.95 | 226.95 | 220.8 | 222.8 | 222.8 | -4.2 (-1.85%) | 83,688 |
| 9 Dec 2021 | INR | 226.4 | 229.95 | 225.1 | 227 | 227 | +1.8 (+0.80%) | 151,934 |
| 8 Dec 2021 | INR | 216 | 230.7 | 215.15 | 225.2 | 225.2 | +11.4 (+5.33%) | 301,942 |
| 7 Dec 2021 | INR | 216.8 | 216.8 | 212 | 213.8 | 213.8 | +1.2 (+0.56%) | 55,761 |
| 6 Dec 2021 | INR | 216.9 | 217.55 | 212 | 212.6 | 212.6 | -2.85 (-1.32%) | 83,447 |
| 3 Dec 2021 | INR | 215.4 | 219.8 | 214 | 215.45 | 215.45 | +1.5 (+0.70%) | 150,617 |
| 2 Dec 2021 | INR | 214.6 | 215.5 | 211.5 | 213.95 | 213.95 | +0.95 (+0.45%) | 72,882 |
| 1 Dec 2021 | INR | 213.5 | 214.85 | 211.65 | 213 | 213 | +3.05 (+1.45%) | 56,655 |
| 30 Nov 2021 | INR | 214.05 | 217.85 | 209 | 209.95 | 209.95 | -2.1 (-0.99%) | 90,928 |
| 29 Nov 2021 | INR | 219 | 222.1 | 205.15 | 212.05 | 212.05 | -7.35 (-3.35%) | 145,807 |
| 26 Nov 2021 | INR | 220.6 | 222.95 | 218 | 219.4 | 219.4 | -4.2 (-1.88%) | 100,602 |
| 25 Nov 2021 | INR | 226.6 | 226.6 | 222.55 | 223.6 | 223.6 | -2 (-0.89%) | 52,427 |
| 24 Nov 2021 | INR | 224.55 | 229.3 | 224.25 | 225.6 | 225.6 | +2.05 (+0.92%) | 59,083 |
| 23 Nov 2021 | INR | 218 | 228 | 217.05 | 223.55 | 223.55 | +3.8 (+1.73%) | 111,122 |
| 22 Nov 2021 | INR | 220.65 | 228 | 212 | 219.75 | 219.75 | -0.9 (-0.41%) | 215,875 |
| 18 Nov 2021 | INR | 224.35 | 225.55 | 218 | 220.65 | 220.65 | -2.4 (-1.08%) | 136,215 |
| 17 Nov 2021 | INR | 225.1 | 227.3 | 221 | 223.05 | 223.05 | -3.45 (-1.52%) | 103,386 |
| 16 Nov 2021 | INR | 224.95 | 228.15 | 224.1 | 226.5 | 226.5 | +1.45 (+0.64%) | 100,822 |
| 15 Nov 2021 | INR | 233.9 | 233.9 | 224 | 225.05 | 225.05 | -7.25 (-3.12%) | 151,334 |
| 12 Nov 2021 | INR | 235 | 235.35 | 231.4 | 232.3 | 232.3 | -1.2 (-0.51%) | 74,345 |
