| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 224.25 | 224.3 | 218.65 | 220.75 | 220.75 | -2.35 (-1.05%) | 320,018 |
| 23 Dec 2021 | INR | 223.75 | 225.9 | 222.4 | 223.1 | 223.1 | +1.3 (+0.59%) | 327,295 |
| 22 Dec 2021 | INR | 219.4 | 223.5 | 218 | 221.8 | 221.8 | +4.5 (+2.07%) | 418,389 |
| 21 Dec 2021 | INR | 223.4 | 226 | 216.65 | 217.3 | 217.3 | -1.8 (-0.82%) | 651,804 |
| 20 Dec 2021 | INR | 222.35 | 224.3 | 214.55 | 219.1 | 219.1 | -7.95 (-3.50%) | 648,720 |
| 17 Dec 2021 | INR | 233.75 | 234.6 | 225.1 | 227.05 | 227.05 | -7.8 (-3.32%) | 492,707 |
| 16 Dec 2021 | INR | 237.45 | 239.2 | 231.5 | 234.85 | 234.85 | -0.45 (-0.19%) | 445,597 |
| 15 Dec 2021 | INR | 246.05 | 251 | 233 | 235.3 | 235.3 | -10.5 (-4.27%) | 1,186,986 |
| 14 Dec 2021 | INR | 244.4 | 247.8 | 241.5 | 245.8 | 245.8 | +1 (+0.41%) | 385,237 |
| 13 Dec 2021 | INR | 245 | 249.1 | 243 | 244.8 | 244.8 | +4.2 (+1.75%) | 621,842 |
| 10 Dec 2021 | INR | 241.05 | 243.7 | 239.1 | 240.6 | 240.6 | +0.25 (+0.10%) | 385,618 |
| 9 Dec 2021 | INR | 240 | 242.4 | 237 | 240.35 | 240.35 | +1.5 (+0.63%) | 392,180 |
| 8 Dec 2021 | INR | 235 | 241.95 | 235 | 238.85 | 238.85 | +5.55 (+2.38%) | 715,046 |
| 7 Dec 2021 | INR | 232.8 | 237.9 | 232.25 | 233.3 | 233.3 | +2.45 (+1.06%) | 520,615 |
| 6 Dec 2021 | INR | 241.85 | 242.1 | 229.85 | 230.85 | 230.85 | -9.4 (-3.91%) | 598,224 |
| 3 Dec 2021 | INR | 243.6 | 246 | 239.35 | 240.25 | 240.25 | -3.25 (-1.33%) | 733,620 |
| 2 Dec 2021 | INR | 231 | 245.95 | 230.6 | 243.5 | 243.5 | +13.8 (+6.01%) | 1,191,095 |
| 1 Dec 2021 | INR | 226.5 | 232.5 | 223.2 | 229.7 | 229.7 | +4.3 (+1.91%) | 933,949 |
| 30 Nov 2021 | INR | 222.7 | 234.5 | 216.55 | 225.4 | 225.4 | +1.5 (+0.67%) | 3,005,232 |
| 29 Nov 2021 | INR | 231.5 | 234 | 223 | 223.9 | 223.9 | -12.8 (-5.41%) | 924,840 |
| 26 Nov 2021 | INR | 242.95 | 244.35 | 235.1 | 236.7 | 236.7 | -7.8 (-3.19%) | 665,628 |
| 25 Nov 2021 | INR | 244.8 | 247.8 | 241 | 244.5 | 244.5 | +1.5 (+0.62%) | 775,359 |
| 24 Nov 2021 | INR | 245.85 | 250 | 242 | 243 | 243 | -1.75 (-0.72%) | 623,915 |
| 23 Nov 2021 | INR | 238.1 | 247.7 | 234.45 | 244.75 | 244.75 | +7.1 (+2.99%) | 972,806 |
| 22 Nov 2021 | INR | 247.6 | 248.3 | 234.65 | 237.65 | 237.65 | -10.3 (-4.15%) | 988,251 |
| 18 Nov 2021 | INR | 252.3 | 252.9 | 243 | 247.95 | 247.95 | -3.7 (-1.47%) | 863,552 |
| 17 Nov 2021 | INR | 256.25 | 259.15 | 249.25 | 251.65 | 251.65 | -5 (-1.95%) | 674,535 |
| 16 Nov 2021 | INR | 261.05 | 263.65 | 254.9 | 256.65 | 256.65 | -3.1 (-1.19%) | 692,767 |
| 15 Nov 2021 | INR | 261.05 | 262.85 | 257.75 | 259.75 | 259.75 | 0.0 (0.0%) | 625,624 |
| 12 Nov 2021 | INR | 258.5 | 263.3 | 255 | 259.75 | 259.75 | +2.9 (+1.13%) | 696,140 |
