| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 225.2 | 234.9 | 223.3 | 229.9 | 114.95 | +5.64 (+2.51%) | 2,720,202 |
| 23 Dec 2021 | INR | 225.9 | 228 | 223.1 | 224.26 | 112.13 | -1.18 (-0.52%) | 809,262 |
| 22 Dec 2021 | INR | 220.8 | 229 | 220.3 | 225.44 | 112.72 | +5.94 (+2.71%) | 1,546,686 |
| 21 Dec 2021 | INR | 219.4 | 225.44 | 217.44 | 219.5 | 109.75 | 0.0 (0.0%) | 1,631,192 |
| 20 Dec 2021 | INR | 223 | 223.76 | 215.06 | 219.5 | 109.75 | -6.3 (-2.79%) | 1,839,748 |
| 17 Dec 2021 | INR | 223.2 | 227.5 | 217.5 | 225.8 | 112.9 | +3.2 (+1.44%) | 2,069,130 |
| 16 Dec 2021 | INR | 224.56 | 225.76 | 221.06 | 222.6 | 111.3 | -0.54 (-0.24%) | 1,106,552 |
| 15 Dec 2021 | INR | 229 | 230.36 | 222.7 | 223.14 | 111.57 | -6 (-2.62%) | 1,323,726 |
| 14 Dec 2021 | INR | 228.3 | 231 | 226.6 | 229.14 | 114.57 | -2.3 (-0.99%) | 804,482 |
| 13 Dec 2021 | INR | 235 | 235.5 | 229.8 | 231.44 | 115.72 | -0.36 (-0.16%) | 1,958,916 |
| 10 Dec 2021 | INR | 222 | 234.7 | 222 | 231.8 | 115.9 | +9.9 (+4.46%) | 4,073,220 |
| 9 Dec 2021 | INR | 224.2 | 226.26 | 221.1 | 221.9 | 110.95 | -1.74 (-0.78%) | 963,308 |
| 8 Dec 2021 | INR | 224.6 | 226.4 | 223.06 | 223.64 | 111.82 | +2.04 (+0.92%) | 725,030 |
| 7 Dec 2021 | INR | 220.6 | 222.7 | 219.3 | 221.6 | 110.8 | +2.6 (+1.19%) | 658,422 |
| 6 Dec 2021 | INR | 225 | 225.2 | 218.1 | 219 | 109.5 | -6.64 (-2.94%) | 1,329,442 |
| 3 Dec 2021 | INR | 231.5 | 231.5 | 225.1 | 225.64 | 112.82 | -4.72 (-2.05%) | 1,578,300 |
| 2 Dec 2021 | INR | 223.4 | 231.9 | 220.7 | 230.36 | 115.18 | +5.3 (+2.35%) | 3,201,932 |
| 1 Dec 2021 | INR | 216 | 226.86 | 212.7 | 225.06 | 112.53 | +15.92 (+7.61%) | 4,461,826 |
| 30 Nov 2021 | INR | 206.5 | 214.7 | 206.5 | 209.14 | 104.57 | +3 (+1.46%) | 3,115,768 |
| 29 Nov 2021 | INR | 216 | 216 | 200.1 | 206.14 | 103.07 | -11.46 (-5.27%) | 2,521,330 |
| 26 Nov 2021 | INR | 224 | 224.64 | 216 | 217.6 | 108.8 | -7.3 (-3.25%) | 1,473,592 |
| 25 Nov 2021 | INR | 224.9 | 226.44 | 222 | 224.9 | 112.45 | +0.84 (+0.37%) | 1,040,162 |
| 24 Nov 2021 | INR | 227.9 | 228.8 | 222 | 224.06 | 112.03 | -3.08 (-1.36%) | 1,200,888 |
| 23 Nov 2021 | INR | 220 | 229.5 | 216.5 | 227.14 | 113.57 | +7.14 (+3.25%) | 1,657,562 |
| 22 Nov 2021 | INR | 230.64 | 230.86 | 218.1 | 220 | 110 | -10.06 (-4.37%) | 2,690,058 |
| 18 Nov 2021 | INR | 231.4 | 233 | 224.86 | 230.06 | 115.03 | -0.14 (-0.06%) | 2,980,014 |
| 17 Nov 2021 | INR | 229.2 | 233 | 228.26 | 230.2 | 115.1 | +0.6 (+0.26%) | 2,662,772 |
| 16 Nov 2021 | INR | 227.5 | 236 | 226.06 | 229.6 | 114.8 | +2.1 (+0.92%) | 3,129,032 |
| 15 Nov 2021 | INR | 229.5 | 229.8 | 224.14 | 227.5 | 113.75 | -0.7 (-0.31%) | 1,459,050 |
| 12 Nov 2021 | INR | 233.26 | 233.7 | 226.86 | 228.2 | 114.1 | -3.86 (-1.66%) | 1,677,032 |
