| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 83.4 | 84.85 | 77.85 | 81.65 | 36.2889 | +0.08 (+0.22%) | 217,015 |
| 22 Dec 2021 |
|
|||||||
| 21 Dec 2021 | INR | 394.7 | 419.9 | 382.05 | 407.35 | 36.2089 | +28.6 (+7.55%) | 57,911 |
| 20 Dec 2021 | INR | 397 | 402.25 | 363.5 | 378.75 | 33.6667 | -18 (-4.54%) | 64,372 |
| 17 Dec 2021 | INR | 391.3 | 409.95 | 382.75 | 396.75 | 35.2667 | +9.05 (+2.33%) | 50,838 |
| 16 Dec 2021 | INR | 376.5 | 399.9 | 370 | 387.7 | 34.4622 | +17.45 (+4.71%) | 103,025 |
| 15 Dec 2021 | INR | 354.5 | 388.4 | 346 | 370.25 | 32.9111 | +15.75 (+4.44%) | 122,293 |
| 14 Dec 2021 | INR | 312 | 364.8 | 312 | 354.5 | 31.5111 | +49.9 (+16.38%) | 94,143 |
| 13 Dec 2021 | INR | 300.75 | 307.3 | 296.9 | 304.6 | 27.0756 | +8.65 (+2.92%) | 3,226 |
| 10 Dec 2021 | INR | 294 | 299.95 | 293.85 | 295.95 | 26.3067 | +2.3 (+0.78%) | 2,956 |
| 9 Dec 2021 | INR | 297.6 | 297.6 | 290.95 | 293.65 | 26.1022 | -1.6 (-0.54%) | 2,324 |
| 8 Dec 2021 | INR | 289.1 | 300 | 286.65 | 295.25 | 26.2444 | +8.45 (+2.95%) | 6,762 |
| 7 Dec 2021 | INR | 285.55 | 290.2 | 283.85 | 286.8 | 25.4933 | +4.45 (+1.58%) | 1,197 |
| 6 Dec 2021 | INR | 286.55 | 289.35 | 280.7 | 282.35 | 25.0978 | -7.35 (-2.54%) | 1,793 |
| 3 Dec 2021 | INR | 291.25 | 291.3 | 286.1 | 289.7 | 25.7511 | +0.05 (+0.02%) | 3,662 |
| 2 Dec 2021 | INR | 287.55 | 296.7 | 283.25 | 289.65 | 25.7467 | +7.2 (+2.55%) | 5,465 |
| 1 Dec 2021 | INR | 283.55 | 287.95 | 278.2 | 282.45 | 25.1067 | -0.9 (-0.32%) | 3,289 |
| 30 Nov 2021 | INR | 285 | 288.7 | 279.4 | 283.35 | 25.1867 | +3.65 (+1.30%) | 9,225 |
| 29 Nov 2021 | INR | 310 | 310 | 271 | 279.7 | 24.8622 | -5.75 (-2.01%) | 6,155 |
| 28 Nov 2021 | INR | 285.45 | 285.45 | 285.45 | 285.45 | 25.3733 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 285.45 | 285.45 | 285.45 | 285.45 | 25.3733 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 297.05 | 299 | 283.7 | 285.45 | 25.3733 | -13.1 (-4.39%) | 7,033 |
| 25 Nov 2021 | INR | 298.55 | 301.5 | 298.1 | 298.55 | 26.5378 | +1.8 (+0.61%) | 3,572 |
| 24 Nov 2021 | INR | 305 | 307.6 | 293.6 | 296.75 | 26.3778 | -4.85 (-1.61%) | 8,431 |
| 23 Nov 2021 | INR | 286.05 | 305 | 282 | 301.6 | 26.8089 | +8.95 (+3.06%) | 12,274 |
| 22 Nov 2021 | INR | 302.35 | 307.85 | 290.05 | 292.65 | 26.0133 | -10.35 (-3.42%) | 5,574 |
| 18 Nov 2021 | INR | 299 | 314.7 | 299 | 303 | 26.9333 | -4.05 (-1.32%) | 5,078 |
| 17 Nov 2021 | INR | 318 | 318.2 | 305.5 | 307.05 | 27.2933 | -5.55 (-1.78%) | 6,829 |
| 16 Nov 2021 | INR | 303.55 | 314.9 | 302.25 | 312.6 | 27.7867 | +12.1 (+4.03%) | 17,274 |
| 15 Nov 2021 | INR | 322.9 | 322.9 | 299 | 300.5 | 26.7111 | -11.1 (-3.56%) | 13,850 |
| 12 Nov 2021 | INR | 319.9 | 323.35 | 308.9 | 311.6 | 27.6978 | -5.05 (-1.59%) | 19,527 |
