| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 233.8 | 234.3 | 225.1 | 229.35 | 229.35 | -2.35 (-1.01%) | 51,727 |
| 23 Dec 2021 | INR | 230 | 233.35 | 229.25 | 231.7 | 231.7 | +2.95 (+1.29%) | 136,929 |
| 22 Dec 2021 | INR | 230.05 | 232.85 | 227 | 228.75 | 228.75 | +0.15 (+0.07%) | 30,372 |
| 21 Dec 2021 | INR | 224 | 231 | 224 | 228.6 | 228.6 | +4.9 (+2.19%) | 54,598 |
| 20 Dec 2021 | INR | 230.5 | 231.65 | 222 | 223.7 | 223.7 | -9.25 (-3.97%) | 55,342 |
| 17 Dec 2021 | INR | 242.55 | 242.6 | 232 | 232.95 | 232.95 | -9.1 (-3.76%) | 79,974 |
| 16 Dec 2021 | INR | 246 | 250 | 240.3 | 242.05 | 242.05 | -5.55 (-2.24%) | 79,199 |
| 15 Dec 2021 | INR | 256 | 256 | 243.25 | 247.6 | 247.6 | -2.05 (-0.82%) | 143,011 |
| 14 Dec 2021 | INR | 241 | 251.7 | 238.65 | 249.65 | 249.65 | +7.75 (+3.20%) | 276,598 |
| 13 Dec 2021 | INR | 238.9 | 250.8 | 237.5 | 241.9 | 241.9 | +7.15 (+3.05%) | 231,392 |
| 10 Dec 2021 | INR | 231.45 | 236 | 230.95 | 234.75 | 234.75 | +3.3 (+1.43%) | 818,683 |
| 9 Dec 2021 | INR | 232.2 | 235 | 230 | 231.45 | 231.45 | +1.3 (+0.56%) | 52,500 |
| 8 Dec 2021 | INR | 228.5 | 234.4 | 228.25 | 230.15 | 230.15 | +1.45 (+0.63%) | 51,221 |
| 7 Dec 2021 | INR | 233.5 | 235.6 | 227.7 | 228.7 | 228.7 | -2.7 (-1.17%) | 100,145 |
| 6 Dec 2021 | INR | 233 | 235.45 | 229 | 231.4 | 231.4 | -2.25 (-0.96%) | 58,206 |
| 3 Dec 2021 | INR | 237.55 | 237.85 | 232.3 | 233.65 | 233.65 | -0.4 (-0.17%) | 123,256 |
| 2 Dec 2021 | INR | 235.05 | 237.55 | 233.1 | 234.05 | 234.05 | -0.3 (-0.13%) | 75,810 |
| 1 Dec 2021 | INR | 241.3 | 241.3 | 232.95 | 234.35 | 234.35 | -4.6 (-1.93%) | 59,944 |
| 30 Nov 2021 | INR | 233 | 241.5 | 233 | 238.95 | 238.95 | +6.6 (+2.84%) | 90,550 |
| 29 Nov 2021 | INR | 236.05 | 242.9 | 230.1 | 232.35 | 232.35 | -11.05 (-4.54%) | 59,979 |
| 26 Nov 2021 | INR | 245.4 | 248.8 | 240 | 243.4 | 243.4 | -5.5 (-2.21%) | 92,742 |
| 25 Nov 2021 | INR | 250 | 252.5 | 248.05 | 248.9 | 248.9 | -0.75 (-0.30%) | 50,211 |
| 24 Nov 2021 | INR | 253 | 255.65 | 247.25 | 249.65 | 249.65 | -1.35 (-0.54%) | 81,539 |
| 23 Nov 2021 | INR | 251.85 | 256.3 | 249.05 | 251 | 251 | -0.85 (-0.34%) | 70,618 |
| 22 Nov 2021 | INR | 266 | 267 | 249 | 251.85 | 251.85 | -9.9 (-3.78%) | 120,487 |
| 18 Nov 2021 | INR | 264 | 265 | 257 | 261.75 | 261.75 | +1.2 (+0.46%) | 64,015 |
| 17 Nov 2021 | INR | 248 | 262 | 248 | 260.55 | 260.55 | +7.05 (+2.78%) | 132,213 |
| 16 Nov 2021 | INR | 249 | 268.2 | 245.3 | 253.5 | 253.5 | +4.7 (+1.89%) | 422,745 |
| 15 Nov 2021 | INR | 252 | 258.95 | 248 | 248.8 | 248.8 | -4.3 (-1.70%) | 62,209 |
| 12 Nov 2021 | INR | 261.95 | 261.95 | 252.1 | 253.1 | 253.1 | -3.7 (-1.44%) | 67,905 |
