| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 239.85 | 243.85 | 238 | 238.8 | 238.8 | +4.85 (+2.07%) | 10,738 |
| 21 Dec 2021 | INR | 234 | 245.95 | 232.65 | 233.95 | 233.95 | -3.75 (-1.58%) | 26,783 |
| 20 Dec 2021 | INR | 254.8 | 254.8 | 235.55 | 237.7 | 237.7 | -17.9 (-7.00%) | 28,204 |
| 17 Dec 2021 | INR | 253.8 | 260.1 | 248.75 | 255.6 | 255.6 | +2.25 (+0.89%) | 18,556 |
| 16 Dec 2021 | INR | 256.15 | 260.8 | 251.1 | 253.35 | 253.35 | -0.95 (-0.37%) | 33,286 |
| 15 Dec 2021 | INR | 250.6 | 265 | 250.6 | 254.3 | 254.3 | -1.55 (-0.61%) | 46,909 |
| 14 Dec 2021 | INR | 261.9 | 261.9 | 252.35 | 255.85 | 255.85 | -5.7 (-2.18%) | 23,286 |
| 13 Dec 2021 | INR | 260 | 266.05 | 255.7 | 261.55 | 261.55 | +8.65 (+3.42%) | 73,728 |
| 10 Dec 2021 | INR | 254.8 | 255.45 | 248.75 | 252.9 | 252.9 | +3.2 (+1.28%) | 29,695 |
| 9 Dec 2021 | INR | 255.25 | 257.9 | 249 | 249.7 | 249.7 | -4.4 (-1.73%) | 34,589 |
| 8 Dec 2021 | INR | 262.35 | 264.15 | 252.55 | 254.1 | 254.1 | -3 (-1.17%) | 23,758 |
| 7 Dec 2021 | INR | 279.8 | 279.8 | 255.2 | 257.1 | 257.1 | -8.85 (-3.33%) | 70,140 |
| 6 Dec 2021 | INR | 241 | 277.2 | 241 | 265.95 | 265.95 | +24 (+9.92%) | 148,311 |
| 3 Dec 2021 | INR | 229.6 | 243.5 | 229.6 | 241.95 | 241.95 | +12.25 (+5.33%) | 38,273 |
| 2 Dec 2021 | INR | 236.5 | 238.6 | 227 | 229.7 | 229.7 | -7.4 (-3.12%) | 34,707 |
| 1 Dec 2021 | INR | 234.2 | 238.3 | 228 | 237.1 | 237.1 | +8.6 (+3.76%) | 21,816 |
| 30 Nov 2021 | INR | 233.05 | 243.25 | 224.1 | 228.5 | 228.5 | -3.7 (-1.59%) | 52,918 |
| 29 Nov 2021 | INR | 250 | 250.3 | 230.8 | 232.2 | 232.2 | -22.6 (-8.87%) | 36,441 |
| 28 Nov 2021 | INR | 254.8 | 254.8 | 254.8 | 254.8 | 254.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 254.8 | 254.8 | 254.8 | 254.8 | 254.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 261.2 | 267.6 | 252.95 | 254.8 | 254.8 | -16.1 (-5.94%) | 43,941 |
| 25 Nov 2021 | INR | 268.2 | 273.2 | 263.55 | 270.9 | 270.9 | +4.15 (+1.56%) | 21,752 |
| 24 Nov 2021 | INR | 265.3 | 274.55 | 262.65 | 266.75 | 266.75 | +3.85 (+1.46%) | 32,580 |
| 23 Nov 2021 | INR | 250.55 | 266.85 | 248.75 | 262.9 | 262.9 | +9 (+3.54%) | 28,354 |
| 22 Nov 2021 | INR | 248.25 | 264 | 248.25 | 253.9 | 253.9 | -3.2 (-1.24%) | 56,314 |
| 18 Nov 2021 | INR | 266.7 | 267 | 246.95 | 257.1 | 257.1 | -7.6 (-2.87%) | 48,080 |
| 17 Nov 2021 | INR | 252.05 | 265.45 | 252.05 | 264.7 | 264.7 | +5.3 (+2.04%) | 13,090 |
| 16 Nov 2021 | INR | 264.5 | 266 | 258.05 | 259.4 | 259.4 | -5.15 (-1.95%) | 23,486 |
| 15 Nov 2021 | INR | 264.8 | 266 | 257.9 | 264.55 | 264.55 | +0.45 (+0.17%) | 22,042 |
| 12 Nov 2021 | INR | 257.9 | 272.05 | 254.8 | 264.1 | 264.1 | +11.15 (+4.41%) | 100,083 |
