| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 243.9 | 258.4 | 241 | 242.3 | 242.3 | +3.9 (+1.64%) | 202,314 |
| 22 Dec 2021 | INR | 218.4 | 238.4 | 215.3 | 238.4 | 238.4 | +21.65 (+9.99%) | 171,132 |
| 21 Dec 2021 | INR | 216.1 | 222.75 | 215.15 | 216.75 | 216.75 | -1.65 (-0.76%) | 60,964 |
| 20 Dec 2021 | INR | 225.35 | 229.6 | 217.1 | 218.4 | 218.4 | -11.9 (-5.17%) | 34,231 |
| 17 Dec 2021 | INR | 243 | 243 | 230 | 230.3 | 230.3 | -10.05 (-4.18%) | 29,398 |
| 16 Dec 2021 | INR | 244.9 | 246.5 | 238.65 | 240.35 | 240.35 | -4.4 (-1.80%) | 27,035 |
| 15 Dec 2021 | INR | 239.9 | 248.8 | 237.75 | 244.75 | 244.75 | +6.4 (+2.69%) | 91,222 |
| 14 Dec 2021 | INR | 240 | 243.55 | 237 | 238.35 | 238.35 | -3.2 (-1.32%) | 19,137 |
| 13 Dec 2021 | INR | 244 | 246.9 | 240 | 241.55 | 241.55 | -0.75 (-0.31%) | 36,397 |
| 10 Dec 2021 | INR | 242.4 | 247 | 240.05 | 242.3 | 242.3 | -1.15 (-0.47%) | 31,603 |
| 9 Dec 2021 | INR | 242 | 245.95 | 237 | 243.45 | 243.45 | +1.8 (+0.74%) | 33,415 |
| 8 Dec 2021 | INR | 237.9 | 243.2 | 236.1 | 241.65 | 241.65 | +7 (+2.98%) | 34,111 |
| 7 Dec 2021 | INR | 238 | 239 | 234 | 234.65 | 234.65 | -0.45 (-0.19%) | 24,950 |
| 6 Dec 2021 | INR | 239.25 | 242.85 | 234.1 | 235.1 | 235.1 | -6.9 (-2.85%) | 33,533 |
| 3 Dec 2021 | INR | 242 | 244.9 | 239 | 242 | 242 | -0.65 (-0.27%) | 42,382 |
| 2 Dec 2021 | INR | 230 | 249.1 | 228.15 | 242.65 | 242.65 | +11.3 (+4.88%) | 87,790 |
| 1 Dec 2021 | INR | 225 | 233.9 | 225 | 231.35 | 231.35 | +4.5 (+1.98%) | 27,605 |
| 30 Nov 2021 | INR | 228.75 | 234.95 | 224.55 | 226.85 | 226.85 | +1.85 (+0.82%) | 41,403 |
| 29 Nov 2021 | INR | 240.35 | 243.1 | 222.5 | 225 | 225 | -18.15 (-7.46%) | 96,939 |
| 26 Nov 2021 | INR | 250 | 251 | 243 | 243.15 | 243.15 | -11 (-4.33%) | 58,971 |
| 25 Nov 2021 | INR | 248.4 | 256.75 | 243.65 | 254.15 | 254.15 | +5.95 (+2.40%) | 47,961 |
| 24 Nov 2021 | INR | 247.8 | 255 | 244.7 | 248.2 | 248.2 | +2.25 (+0.91%) | 34,183 |
| 23 Nov 2021 | INR | 230.8 | 248.9 | 230.8 | 245.95 | 245.95 | +7.85 (+3.30%) | 40,168 |
| 22 Nov 2021 | INR | 254 | 255 | 235.6 | 238.1 | 238.1 | -19.05 (-7.41%) | 72,358 |
| 18 Nov 2021 | INR | 260.55 | 261.9 | 252.05 | 257.15 | 257.15 | -3.55 (-1.36%) | 48,448 |
| 17 Nov 2021 | INR | 264.1 | 269.15 | 256.5 | 260.7 | 260.7 | -2.3 (-0.87%) | 61,119 |
| 16 Nov 2021 | INR | 256.1 | 268 | 256.1 | 263 | 263 | +6.65 (+2.59%) | 51,520 |
| 15 Nov 2021 | INR | 272 | 274.45 | 248.6 | 256.35 | 256.35 | -15.15 (-5.58%) | 147,901 |
| 12 Nov 2021 | INR | 280 | 285.9 | 270.55 | 271.5 | 271.5 | -14.2 (-4.97%) | 113,273 |
| 11 Nov 2021 | INR | 286.9 | 296.5 | 282.55 | 285.7 | 285.7 | +0.35 (+0.12%) | 163,199 |
