| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 276.3 | 279.9 | 274.3 | 275.1 | 275.1 | -1.15 (-0.42%) | 1,400 |
| 21 Dec 2021 | INR | 284.65 | 285.2 | 273.65 | 276.25 | 276.25 | -4.65 (-1.66%) | 3,982 |
| 20 Dec 2021 | INR | 284.9 | 289.3 | 265 | 280.9 | 280.9 | +0.5 (+0.18%) | 7,904 |
| 17 Dec 2021 | INR | 283 | 315 | 275.1 | 280.4 | 280.4 | +2.15 (+0.77%) | 17,495 |
| 16 Dec 2021 | INR | 297 | 297 | 270.25 | 278.25 | 278.25 | -10.2 (-3.54%) | 14,907 |
| 15 Dec 2021 | INR | 297.95 | 302 | 284.05 | 288.45 | 288.45 | -8.5 (-2.86%) | 3,506 |
| 14 Dec 2021 | INR | 290 | 305.25 | 283.75 | 296.95 | 296.95 | +4.15 (+1.42%) | 5,980 |
| 13 Dec 2021 | INR | 305 | 305.6 | 286.1 | 292.8 | 292.8 | -5.8 (-1.94%) | 8,126 |
| 10 Dec 2021 | INR | 301 | 308.2 | 290.85 | 298.6 | 298.6 | -6.15 (-2.02%) | 8,213 |
| 9 Dec 2021 | INR | 305.4 | 320 | 286.5 | 304.75 | 304.75 | +0.1 (+0.03%) | 24,171 |
| 8 Dec 2021 | INR | 285.2 | 329.5 | 283.45 | 304.65 | 304.65 | +26.8 (+9.65%) | 67,317 |
| 7 Dec 2021 | INR | 244.75 | 277.85 | 235.1 | 277.85 | 277.85 | +46.3 (+20.00%) | 27,356 |
| 6 Dec 2021 | INR | 241 | 244.1 | 231.4 | 231.55 | 231.55 | -6.85 (-2.87%) | 382 |
| 3 Dec 2021 | INR | 250.05 | 252.95 | 236.7 | 238.4 | 238.4 | -11.45 (-4.58%) | 6,230 |
| 2 Dec 2021 | INR | 232.55 | 251.45 | 232.5 | 249.85 | 249.85 | +18.85 (+8.16%) | 14,387 |
| 1 Dec 2021 | INR | 230.95 | 231 | 221 | 231 | 231 | +2.9 (+1.27%) | 833 |
| 30 Nov 2021 | INR | 236.95 | 236.95 | 226.95 | 228.1 | 228.1 | 0.0 (0.0%) | 848 |
| 29 Nov 2021 | INR | 231.4 | 237 | 226.5 | 228.1 | 228.1 | -7.35 (-3.12%) | 3,987 |
| 28 Nov 2021 | INR | 235.45 | 235.45 | 235.45 | 235.45 | 235.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 235.45 | 235.45 | 235.45 | 235.45 | 235.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 243.1 | 245.25 | 231.4 | 235.45 | 235.45 | -13.05 (-5.25%) | 1,839 |
| 25 Nov 2021 | INR | 257.75 | 258 | 246.7 | 248.5 | 248.5 | -1.5 (-0.60%) | 167 |
| 24 Nov 2021 | INR | 254.45 | 259.4 | 249.7 | 250 | 250 | +0.35 (+0.14%) | 1,432 |
| 23 Nov 2021 | INR | 230 | 252.95 | 230 | 249.65 | 249.65 | +16.5 (+7.08%) | 4,266 |
| 22 Nov 2021 | INR | 230.6 | 249 | 230.6 | 233.15 | 233.15 | -13.2 (-5.36%) | 1,323 |
| 18 Nov 2021 | INR | 251.55 | 258.65 | 242.15 | 246.35 | 246.35 | -7.15 (-2.82%) | 3,414 |
| 17 Nov 2021 | INR | 252.5 | 257.9 | 248.2 | 253.5 | 253.5 | +3.05 (+1.22%) | 4,366 |
| 16 Nov 2021 | INR | 249.35 | 256.8 | 247.95 | 250.45 | 250.45 | -2.3 (-0.91%) | 3,011 |
| 15 Nov 2021 | INR | 265 | 265 | 245.85 | 252.75 | 252.75 | -4.25 (-1.65%) | 2,239 |
| 12 Nov 2021 | INR | 263 | 270.95 | 255.5 | 257 | 257 | -0.15 (-0.06%) | 19,276 |
