| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 293 | 294.6 | 291.25 | 292.5 | 292.5 | +3.15 (+1.09%) | 17,526 |
| 21 Dec 2021 | INR | 292 | 292 | 282 | 289.35 | 289.35 | +4.9 (+1.72%) | 16,648 |
| 20 Dec 2021 | INR | 286.85 | 294.55 | 279.45 | 284.45 | 284.45 | -13.1 (-4.40%) | 20,863 |
| 17 Dec 2021 | INR | 309.9 | 311.5 | 296.65 | 297.55 | 297.55 | -10.75 (-3.49%) | 26,928 |
| 16 Dec 2021 | INR | 303.7 | 309.9 | 294.7 | 308.3 | 308.3 | +6.1 (+2.02%) | 25,308 |
| 15 Dec 2021 | INR | 299 | 307.3 | 298 | 302.2 | 302.2 | -0.95 (-0.31%) | 21,873 |
| 14 Dec 2021 | INR | 296.15 | 306.1 | 296.15 | 303.15 | 303.15 | +1.9 (+0.63%) | 19,018 |
| 13 Dec 2021 | INR | 303.05 | 309.2 | 298 | 301.25 | 301.25 | +0.6 (+0.20%) | 27,234 |
| 10 Dec 2021 | INR | 303.25 | 305.55 | 298.65 | 300.65 | 300.65 | -2.6 (-0.86%) | 8,908 |
| 9 Dec 2021 | INR | 292.75 | 310.55 | 292.3 | 303.25 | 303.25 | +11.35 (+3.89%) | 19,841 |
| 8 Dec 2021 | INR | 294 | 294 | 286.05 | 291.9 | 291.9 | +6.05 (+2.12%) | 22,728 |
| 7 Dec 2021 | INR | 288 | 288 | 281.4 | 285.85 | 285.85 | +6.05 (+2.16%) | 15,195 |
| 6 Dec 2021 | INR | 290.7 | 291 | 277.6 | 279.8 | 279.8 | -8.95 (-3.10%) | 14,255 |
| 3 Dec 2021 | INR | 290 | 294 | 288 | 288.75 | 288.75 | -0.55 (-0.19%) | 5,435 |
| 2 Dec 2021 | INR | 287.05 | 290.5 | 284.9 | 289.3 | 289.3 | +4.25 (+1.49%) | 22,093 |
| 1 Dec 2021 | INR | 280 | 288 | 280 | 285.05 | 285.05 | +7.4 (+2.67%) | 10,227 |
| 30 Nov 2021 | INR | 278 | 284.35 | 275.65 | 277.65 | 277.65 | +3.4 (+1.24%) | 19,395 |
| 29 Nov 2021 | INR | 285 | 290.8 | 259 | 274.25 | 274.25 | -14.4 (-4.99%) | 28,105 |
| 28 Nov 2021 | INR | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 294.65 | 299.35 | 286.65 | 288.65 | 288.65 | -10.45 (-3.49%) | 32,787 |
| 25 Nov 2021 | INR | 303.05 | 304.7 | 296.15 | 299.1 | 299.1 | -2.7 (-0.89%) | 10,280 |
| 24 Nov 2021 | INR | 299.8 | 313.9 | 298 | 301.8 | 301.8 | +9.6 (+3.29%) | 41,096 |
| 23 Nov 2021 | INR | 287.85 | 295.45 | 283.65 | 292.2 | 292.2 | +4.35 (+1.51%) | 13,969 |
| 22 Nov 2021 | INR | 295.75 | 299.55 | 280.8 | 287.85 | 287.85 | -8.9 (-3.00%) | 28,100 |
| 18 Nov 2021 | INR | 308.7 | 308.7 | 291.3 | 296.75 | 296.75 | -5.05 (-1.67%) | 17,279 |
| 17 Nov 2021 | INR | 305.7 | 306.9 | 299.15 | 301.8 | 301.8 | -1.55 (-0.51%) | 9,006 |
| 16 Nov 2021 | INR | 307.9 | 308.95 | 302.65 | 303.35 | 303.35 | -1.05 (-0.34%) | 17,091 |
| 15 Nov 2021 | INR | 308.6 | 310.05 | 302.5 | 304.4 | 304.4 | -3.95 (-1.28%) | 12,463 |
| 12 Nov 2021 | INR | 312 | 314.6 | 306.5 | 308.35 | 308.35 | -3.8 (-1.22%) | 29,918 |
