| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 281.4 | 281.4 | 264.65 | 267.6 | 267.6 | -2.65 (-0.98%) | 5,622 |
| 21 Dec 2021 | INR | 264.05 | 277.25 | 258.6 | 270.25 | 270.25 | +6.2 (+2.35%) | 4,677 |
| 20 Dec 2021 | INR | 274 | 274 | 264.05 | 264.05 | 264.05 | -13.85 (-4.98%) | 2,445 |
| 17 Dec 2021 | INR | 302 | 302 | 275.3 | 277.9 | 277.9 | -11.85 (-4.09%) | 4,925 |
| 16 Dec 2021 | INR | 288 | 292.25 | 285 | 289.75 | 289.75 | +3.45 (+1.21%) | 2,202 |
| 15 Dec 2021 | INR | 290.6 | 293.6 | 285 | 286.3 | 286.3 | -6.5 (-2.22%) | 1,605 |
| 14 Dec 2021 | INR | 295 | 298 | 292.75 | 292.8 | 292.8 | -4.45 (-1.50%) | 1,022 |
| 13 Dec 2021 | INR | 302.85 | 309.4 | 297 | 297.25 | 297.25 | +1.4 (+0.47%) | 2,650 |
| 10 Dec 2021 | INR | 294.15 | 296.6 | 289.05 | 295.85 | 295.85 | +3.2 (+1.09%) | 891 |
| 9 Dec 2021 | INR | 293.85 | 299 | 290 | 292.65 | 292.65 | -1.4 (-0.48%) | 2,409 |
| 8 Dec 2021 | INR | 296.95 | 298 | 291 | 294.05 | 294.05 | -0.55 (-0.19%) | 1,974 |
| 7 Dec 2021 | INR | 289.9 | 294.6 | 280 | 294.6 | 294.6 | +14 (+4.99%) | 25,645 |
| 6 Dec 2021 | INR | 298 | 298 | 276 | 280.6 | 280.6 | -8.75 (-3.02%) | 3,835 |
| 3 Dec 2021 | INR | 303.9 | 303.9 | 288 | 289.35 | 289.35 | -1.6 (-0.55%) | 956 |
| 2 Dec 2021 | INR | 288 | 296.65 | 275.15 | 290.95 | 290.95 | +1.6 (+0.55%) | 3,834 |
| 1 Dec 2021 | INR | 296.6 | 296.6 | 281 | 289.35 | 289.35 | +6.85 (+2.42%) | 2,315 |
| 30 Nov 2021 | INR | 301 | 301 | 280.45 | 282.5 | 282.5 | -6.7 (-2.32%) | 2,002 |
| 29 Nov 2021 | INR | 298.85 | 299.85 | 284 | 289.2 | 289.2 | -9.7 (-3.25%) | 2,866 |
| 28 Nov 2021 | INR | 298.9 | 298.9 | 298.9 | 298.9 | 298.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 298.9 | 298.9 | 298.9 | 298.9 | 298.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 311 | 317 | 298.85 | 298.9 | 298.9 | -15.65 (-4.98%) | 2,827 |
| 25 Nov 2021 | INR | 316 | 325 | 304.05 | 314.55 | 314.55 | +1.5 (+0.48%) | 896 |
| 24 Nov 2021 | INR | 307 | 314.5 | 307 | 313.05 | 313.05 | +13.5 (+4.51%) | 2,269 |
| 23 Nov 2021 | INR | 311.95 | 311.95 | 283.1 | 299.55 | 299.55 | +1.6 (+0.54%) | 3,269 |
| 22 Nov 2021 | INR | 310.15 | 317.95 | 294.65 | 297.95 | 297.95 | -12.2 (-3.93%) | 3,375 |
| 18 Nov 2021 | INR | 323 | 323 | 309.5 | 310.15 | 310.15 | -9.25 (-2.90%) | 1,022 |
| 17 Nov 2021 | INR | 320 | 322.9 | 312 | 319.4 | 319.4 | -0.45 (-0.14%) | 2,820 |
| 16 Nov 2021 | INR | 324 | 328.9 | 311.05 | 319.85 | 319.85 | -5.9 (-1.81%) | 1,958 |
| 15 Nov 2021 | INR | 353.95 | 353.95 | 322 | 325.75 | 325.75 | -13.05 (-3.85%) | 1,622 |
| 12 Nov 2021 | INR | 350 | 354.95 | 336.55 | 338.8 | 338.8 | -7.6 (-2.19%) | 1,835 |
