| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 269.55 | 277.25 | 269.55 | 275.8 | 275.8 | +4.25 (+1.57%) | 5,849 |
| 21 Dec 2021 | INR | 271 | 278.45 | 268 | 271.55 | 271.55 | +3.35 (+1.25%) | 13,680 |
| 20 Dec 2021 | INR | 277 | 277 | 265.05 | 268.2 | 268.2 | -9.7 (-3.49%) | 18,685 |
| 17 Dec 2021 | INR | 290.85 | 290.85 | 276 | 277.9 | 277.9 | -10 (-3.47%) | 17,202 |
| 16 Dec 2021 | INR | 297.8 | 297.8 | 286 | 287.9 | 287.9 | -6.55 (-2.22%) | 18,236 |
| 15 Dec 2021 | INR | 298.5 | 302.35 | 293.2 | 294.45 | 294.45 | -6.15 (-2.05%) | 15,319 |
| 14 Dec 2021 | INR | 299.15 | 301.1 | 296.25 | 300.6 | 300.6 | +0.45 (+0.15%) | 6,064 |
| 13 Dec 2021 | INR | 305 | 308.55 | 299 | 300.15 | 300.15 | -4.25 (-1.40%) | 18,000 |
| 10 Dec 2021 | INR | 300.4 | 309.9 | 300.4 | 304.4 | 304.4 | +4.75 (+1.59%) | 11,707 |
| 9 Dec 2021 | INR | 302.2 | 303.85 | 298.5 | 299.65 | 299.65 | -1 (-0.33%) | 511,449 |
| 8 Dec 2021 | INR | 301 | 304.9 | 299.25 | 300.65 | 300.65 | -0.15 (-0.05%) | 6,288 |
| 7 Dec 2021 | INR | 297.55 | 305.4 | 297 | 300.8 | 300.8 | +6.35 (+2.16%) | 9,670 |
| 6 Dec 2021 | INR | 299.25 | 303.3 | 292.75 | 294.45 | 294.45 | -1.05 (-0.36%) | 716,672 |
| 3 Dec 2021 | INR | 301.35 | 303.7 | 294.2 | 295.5 | 295.5 | -5.1 (-1.70%) | 11,704 |
| 2 Dec 2021 | INR | 299.3 | 304.75 | 298.6 | 300.6 | 300.6 | +1.6 (+0.54%) | 5,817 |
| 1 Dec 2021 | INR | 300 | 300 | 293.85 | 299 | 299 | +4.9 (+1.67%) | 9,465 |
| 30 Nov 2021 | INR | 302 | 311.4 | 291.25 | 294.1 | 294.1 | -6.25 (-2.08%) | 9,051 |
| 29 Nov 2021 | INR | 300.1 | 306 | 295.85 | 300.35 | 300.35 | -9.75 (-3.14%) | 23,522 |
| 28 Nov 2021 | INR | 310.1 | 310.1 | 310.1 | 310.1 | 310.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 310.1 | 310.1 | 310.1 | 310.1 | 310.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 315.5 | 320.75 | 307 | 310.1 | 310.1 | -7.25 (-2.28%) | 15,644 |
| 25 Nov 2021 | INR | 314 | 319.2 | 311 | 317.35 | 317.35 | +2 (+0.63%) | 8,425 |
| 24 Nov 2021 | INR | 322 | 322 | 312.7 | 315.35 | 315.35 | +1 (+0.32%) | 9,959 |
| 23 Nov 2021 | INR | 311 | 320 | 309.7 | 314.35 | 314.35 | +0.9 (+0.29%) | 13,963 |
| 22 Nov 2021 | INR | 319.5 | 321.95 | 311.05 | 313.45 | 313.45 | -5.75 (-1.80%) | 12,682 |
| 18 Nov 2021 | INR | 321 | 326 | 317.1 | 319.2 | 319.2 | -5.7 (-1.75%) | 14,643 |
| 17 Nov 2021 | INR | 324.7 | 326.95 | 321.85 | 324.9 | 324.9 | +4 (+1.25%) | 9,426 |
| 16 Nov 2021 | INR | 323.1 | 325.75 | 318.95 | 320.9 | 320.9 | -0.2 (-0.06%) | 6,772 |
| 15 Nov 2021 | INR | 333.55 | 333.9 | 320.1 | 321.1 | 321.1 | -12.45 (-3.73%) | 8,433 |
| 12 Nov 2021 | INR | 337 | 338.7 | 329.8 | 333.55 | 333.55 | -3.5 (-1.04%) | 7,866 |
