| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 208.8 | 208.8 | 199.85 | 205.7 | 205.7 | -2.65 (-1.27%) | 9,502 |
| 23 Dec 2021 | INR | 216 | 216 | 205.15 | 208.35 | 208.35 | -0.4 (-0.19%) | 3,411 |
| 22 Dec 2021 | INR | 209.4 | 212.2 | 206 | 208.75 | 208.75 | +2.9 (+1.41%) | 4,354 |
| 21 Dec 2021 | INR | 197 | 209.7 | 197 | 205.85 | 205.85 | +4.25 (+2.11%) | 6,607 |
| 20 Dec 2021 | INR | 205.3 | 212.5 | 196.75 | 201.6 | 201.6 | -11.55 (-5.42%) | 14,151 |
| 17 Dec 2021 | INR | 225.15 | 225.5 | 210.1 | 213.15 | 213.15 | -10.05 (-4.50%) | 10,010 |
| 16 Dec 2021 | INR | 230 | 236.6 | 221.95 | 223.2 | 223.2 | -10.85 (-4.64%) | 10,595 |
| 15 Dec 2021 | INR | 237.45 | 237.45 | 230.25 | 234.05 | 234.05 | -3.2 (-1.35%) | 9,598 |
| 14 Dec 2021 | INR | 231.8 | 240.95 | 226.1 | 237.25 | 237.25 | +0.95 (+0.40%) | 22,590 |
| 13 Dec 2021 | INR | 238 | 244.95 | 235 | 236.3 | 236.3 | +4.75 (+2.05%) | 36,849 |
| 10 Dec 2021 | INR | 215.9 | 249.15 | 214.6 | 231.55 | 231.55 | +18 (+8.43%) | 130,861 |
| 9 Dec 2021 | INR | 199.9 | 219.4 | 199.9 | 213.55 | 213.55 | +16.1 (+8.15%) | 25,348 |
| 8 Dec 2021 | INR | 193 | 197.75 | 192.9 | 197.45 | 197.45 | +4.3 (+2.23%) | 7,165 |
| 7 Dec 2021 | INR | 191 | 195 | 190 | 193.15 | 193.15 | +4.15 (+2.20%) | 6,030 |
| 6 Dec 2021 | INR | 193.8 | 197.2 | 188.25 | 189 | 189 | -1.45 (-0.76%) | 4,771 |
| 3 Dec 2021 | INR | 191 | 194.5 | 189.8 | 190.45 | 190.45 | 0.0 (0.0%) | 2,743 |
| 2 Dec 2021 | INR | 193.5 | 193.5 | 185.3 | 190.45 | 190.45 | +4.65 (+2.50%) | 5,305 |
| 1 Dec 2021 | INR | 191.9 | 191.9 | 184 | 185.8 | 185.8 | +2.45 (+1.34%) | 7,123 |
| 30 Nov 2021 | INR | 186.3 | 198 | 182.1 | 183.35 | 183.35 | -2.95 (-1.58%) | 21,303 |
| 29 Nov 2021 | INR | 206 | 209.7 | 185.4 | 186.3 | 186.3 | -19.65 (-9.54%) | 28,669 |
| 26 Nov 2021 | INR | 206.4 | 213.8 | 200 | 205.95 | 205.95 | -0.45 (-0.22%) | 19,507 |
| 25 Nov 2021 | INR | 204 | 211.95 | 204 | 206.4 | 206.4 | -1.3 (-0.63%) | 5,626 |
| 24 Nov 2021 | INR | 206.85 | 213.3 | 197.25 | 207.7 | 207.7 | +4.5 (+2.21%) | 18,839 |
| 23 Nov 2021 | INR | 195 | 207.95 | 193.5 | 203.2 | 203.2 | +8.05 (+4.13%) | 13,122 |
| 22 Nov 2021 | INR | 202.25 | 214.9 | 190 | 195.15 | 195.15 | -11.2 (-5.43%) | 15,330 |
| 18 Nov 2021 | INR | 216 | 224.9 | 205 | 206.35 | 206.35 | -13.9 (-6.31%) | 16,164 |
| 17 Nov 2021 | INR | 223 | 223 | 218.05 | 220.25 | 220.25 | -2.85 (-1.28%) | 8,765 |
| 16 Nov 2021 | INR | 223.15 | 227.5 | 221.05 | 223.1 | 223.1 | -1.55 (-0.69%) | 9,084 |
| 15 Nov 2021 | INR | 224.2 | 230 | 220.2 | 224.65 | 224.65 | +1.15 (+0.51%) | 17,885 |
| 12 Nov 2021 | INR | 224.05 | 228.55 | 222 | 223.5 | 223.5 | -3.8 (-1.67%) | 8,757 |
