| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 273 | 279.3 | 267 | 270.8 | 270.8 | -0.35 (-0.13%) | 5,569 |
| 21 Dec 2021 | INR | 270.7 | 279.95 | 265.1 | 271.15 | 271.15 | +0.45 (+0.17%) | 7,597 |
| 20 Dec 2021 | INR | 274.95 | 275 | 256.1 | 270.7 | 270.7 | -4.7 (-1.71%) | 10,902 |
| 17 Dec 2021 | INR | 278 | 285.95 | 273 | 275.4 | 275.4 | -7.1 (-2.51%) | 5,698 |
| 16 Dec 2021 | INR | 285.8 | 290 | 276.1 | 282.5 | 282.5 | -3.3 (-1.15%) | 7,607 |
| 15 Dec 2021 | INR | 295 | 295 | 280.35 | 285.8 | 285.8 | -3.9 (-1.35%) | 8,948 |
| 14 Dec 2021 | INR | 285 | 296 | 285 | 289.7 | 289.7 | +4 (+1.40%) | 12,436 |
| 13 Dec 2021 | INR | 274 | 293 | 263 | 285.7 | 285.7 | +16.65 (+6.19%) | 31,014 |
| 10 Dec 2021 | INR | 273.9 | 274.9 | 268 | 269.05 | 269.05 | +1.35 (+0.50%) | 8,550 |
| 9 Dec 2021 | INR | 273.9 | 277.9 | 264.5 | 267.7 | 267.7 | -2.1 (-0.78%) | 11,320 |
| 8 Dec 2021 | INR | 267.25 | 273.8 | 265.25 | 269.8 | 269.8 | +1.95 (+0.73%) | 7,973 |
| 7 Dec 2021 | INR | 271.15 | 271.15 | 265 | 267.85 | 267.85 | +2.05 (+0.77%) | 4,893 |
| 6 Dec 2021 | INR | 274.9 | 274.9 | 265 | 265.8 | 265.8 | -3.5 (-1.30%) | 9,206 |
| 3 Dec 2021 | INR | 265 | 276 | 265 | 269.3 | 269.3 | +0.8 (+0.30%) | 8,311 |
| 2 Dec 2021 | INR | 274 | 276.95 | 262.1 | 268.5 | 268.5 | -0.35 (-0.13%) | 6,757 |
| 1 Dec 2021 | INR | 283.9 | 283.9 | 255.6 | 268.85 | 268.85 | -7.05 (-2.56%) | 17,971 |
| 30 Nov 2021 | INR | 265.05 | 281 | 265.05 | 275.9 | 275.9 | +9.9 (+3.72%) | 9,853 |
| 29 Nov 2021 | INR | 278.9 | 283 | 261.2 | 266 | 266 | -12.1 (-4.35%) | 13,136 |
| 28 Nov 2021 | INR | 278.1 | 278.1 | 278.1 | 278.1 | 278.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 278.1 | 278.1 | 278.1 | 278.1 | 278.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 273.9 | 285 | 267.5 | 278.1 | 278.1 | +5.5 (+2.02%) | 21,720 |
| 25 Nov 2021 | INR | 277 | 277 | 262 | 272.6 | 272.6 | -0.25 (-0.09%) | 8,503 |
| 24 Nov 2021 | INR | 282.5 | 284.2 | 270 | 272.85 | 272.85 | +0.3 (+0.11%) | 16,696 |
| 23 Nov 2021 | INR | 240 | 278 | 238 | 272.55 | 272.55 | +28.1 (+11.50%) | 39,538 |
| 22 Nov 2021 | INR | 265 | 265 | 238 | 244.45 | 244.45 | -15.05 (-5.80%) | 31,111 |
| 18 Nov 2021 | INR | 268 | 268 | 250 | 259.5 | 259.5 | -9.75 (-3.62%) | 31,401 |
| 17 Nov 2021 | INR | 282.4 | 282.45 | 268 | 269.25 | 269.25 | -9.9 (-3.55%) | 32,393 |
| 16 Nov 2021 | INR | 287.05 | 289.05 | 277 | 279.15 | 279.15 | -1.9 (-0.68%) | 18,696 |
| 15 Nov 2021 | INR | 280 | 298.75 | 280 | 281.05 | 281.05 | -20.5 (-6.80%) | 42,269 |
| 12 Nov 2021 | INR | 304.95 | 309.5 | 300 | 301.55 | 301.55 | -3.75 (-1.23%) | 10,691 |
