| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 212.8 | 212.8 | 201.9 | 205.25 | 205.25 | -4.7 (-2.24%) | 33,564 |
| 23 Dec 2021 | INR | 201.2 | 211 | 201.2 | 209.95 | 209.95 | +7 (+3.45%) | 46,922 |
| 22 Dec 2021 | INR | 201.2 | 204.75 | 199.25 | 202.95 | 202.95 | +4.2 (+2.11%) | 31,605 |
| 21 Dec 2021 | INR | 202.45 | 203.35 | 196 | 198.75 | 198.75 | +3.55 (+1.82%) | 29,779 |
| 20 Dec 2021 | INR | 205.1 | 205.1 | 193.05 | 195.2 | 195.2 | -12.3 (-5.93%) | 80,461 |
| 17 Dec 2021 | INR | 213.9 | 213.9 | 206.35 | 207.5 | 207.5 | -5.45 (-2.56%) | 43,090 |
| 16 Dec 2021 | INR | 217.3 | 218.85 | 211.9 | 212.95 | 212.95 | -4.15 (-1.91%) | 35,311 |
| 15 Dec 2021 | INR | 224.9 | 224.9 | 216.1 | 217.1 | 217.1 | -5.2 (-2.34%) | 35,608 |
| 14 Dec 2021 | INR | 216.6 | 225.55 | 216.6 | 222.3 | 222.3 | +5.7 (+2.63%) | 49,914 |
| 13 Dec 2021 | INR | 222.6 | 226 | 216 | 216.6 | 216.6 | -7.05 (-3.15%) | 44,162 |
| 10 Dec 2021 | INR | 213.1 | 225 | 211.9 | 223.65 | 223.65 | +10.55 (+4.95%) | 80,639 |
| 9 Dec 2021 | INR | 214.5 | 218.45 | 212.75 | 213.1 | 213.1 | -3.45 (-1.59%) | 33,399 |
| 8 Dec 2021 | INR | 214.8 | 218.5 | 212.15 | 216.55 | 216.55 | +5.75 (+2.73%) | 37,411 |
| 7 Dec 2021 | INR | 207.25 | 211.7 | 207.25 | 210.8 | 210.8 | +5.3 (+2.58%) | 27,801 |
| 6 Dec 2021 | INR | 210.45 | 214 | 205 | 205.5 | 205.5 | -4.95 (-2.35%) | 35,426 |
| 3 Dec 2021 | INR | 209.65 | 219.55 | 207.15 | 210.45 | 210.45 | +0.75 (+0.36%) | 82,526 |
| 2 Dec 2021 | INR | 205 | 210 | 203.95 | 209.7 | 209.7 | +5.7 (+2.79%) | 35,685 |
| 1 Dec 2021 | INR | 207.5 | 207.5 | 201.6 | 204 | 204 | +3.5 (+1.75%) | 34,048 |
| 30 Nov 2021 | INR | 200.3 | 209 | 200 | 200.5 | 200.5 | +0.2 (+0.10%) | 42,146 |
| 29 Nov 2021 | INR | 205 | 205 | 196.15 | 200.3 | 200.3 | -5.9 (-2.86%) | 70,707 |
| 26 Nov 2021 | INR | 210.3 | 213.4 | 205.1 | 206.2 | 206.2 | -7.25 (-3.40%) | 80,039 |
| 25 Nov 2021 | INR | 214.65 | 215.3 | 212 | 213.45 | 213.45 | +2.6 (+1.23%) | 30,429 |
| 24 Nov 2021 | INR | 211.6 | 215.85 | 208.95 | 210.85 | 210.85 | -3.55 (-1.66%) | 51,904 |
| 23 Nov 2021 | INR | 206.95 | 215.6 | 205.25 | 214.4 | 214.4 | +8.55 (+4.15%) | 65,803 |
| 22 Nov 2021 | INR | 230 | 230 | 195.2 | 205.85 | 205.85 | -21.45 (-9.44%) | 235,974 |
| 18 Nov 2021 | INR | 235 | 235 | 225.1 | 227.3 | 227.3 | -5.4 (-2.32%) | 34,494 |
| 17 Nov 2021 | INR | 229.8 | 237.35 | 227.6 | 232.7 | 232.7 | +4.55 (+1.99%) | 76,816 |
| 16 Nov 2021 | INR | 234.7 | 234.7 | 227.15 | 228.15 | 228.15 | -4.5 (-1.93%) | 50,613 |
| 15 Nov 2021 | INR | 227 | 236.35 | 225 | 232.65 | 232.65 | +7.35 (+3.26%) | 84,461 |
| 12 Nov 2021 | INR | 234 | 234 | 222.45 | 225.3 | 225.3 | -3 (-1.31%) | 49,699 |
