| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 289 | 324 | 285.1 | 317.75 | 317.75 | +35.35 (+12.52%) | 70,313 |
| 21 Dec 2021 | INR | 274.5 | 301 | 266 | 282.4 | 282.4 | +10.8 (+3.98%) | 52,124 |
| 20 Dec 2021 | INR | 277 | 285 | 242.3 | 271.6 | 271.6 | +10.45 (+4.00%) | 29,914 |
| 17 Dec 2021 | INR | 273.95 | 274.9 | 257.25 | 261.15 | 261.15 | 0.0 (0.0%) | 8,748 |
| 16 Dec 2021 | INR | 276 | 278.95 | 258.1 | 261.15 | 261.15 | -8.8 (-3.26%) | 14,780 |
| 15 Dec 2021 | INR | 259.9 | 280 | 252 | 269.95 | 269.95 | +17.55 (+6.95%) | 43,890 |
| 14 Dec 2021 | INR | 230.3 | 255 | 230.3 | 252.4 | 252.4 | +15.65 (+6.61%) | 13,852 |
| 13 Dec 2021 | INR | 241.75 | 245.5 | 222.1 | 236.75 | 236.75 | -1.65 (-0.69%) | 8,994 |
| 10 Dec 2021 | INR | 232.1 | 240 | 232.05 | 238.4 | 238.4 | +1.25 (+0.53%) | 5,055 |
| 9 Dec 2021 | INR | 237 | 239.35 | 231.05 | 237.15 | 237.15 | +0.15 (+0.06%) | 4,603 |
| 8 Dec 2021 | INR | 237.35 | 237.95 | 215.6 | 237 | 237 | +5.95 (+2.58%) | 8,937 |
| 7 Dec 2021 | INR | 236.9 | 236.9 | 228.1 | 231.05 | 231.05 | +1.7 (+0.74%) | 3,640 |
| 6 Dec 2021 | INR | 223.75 | 234.85 | 223.75 | 229.35 | 229.35 | -1.95 (-0.84%) | 2,259 |
| 3 Dec 2021 | INR | 239.05 | 242.9 | 230 | 231.3 | 231.3 | -1.9 (-0.81%) | 5,081 |
| 2 Dec 2021 | INR | 241 | 241.9 | 232.4 | 233.2 | 233.2 | -4.8 (-2.02%) | 2,419 |
| 1 Dec 2021 | INR | 234.85 | 244 | 232 | 238 | 238 | +7.35 (+3.19%) | 3,740 |
| 30 Nov 2021 | INR | 223.2 | 240.25 | 223.2 | 230.65 | 230.65 | +0.85 (+0.37%) | 1,909 |
| 29 Nov 2021 | INR | 238 | 238 | 222.15 | 229.8 | 229.8 | -7.8 (-3.28%) | 5,029 |
| 28 Nov 2021 | INR | 237.6 | 237.6 | 237.6 | 237.6 | 237.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 237.6 | 237.6 | 237.6 | 237.6 | 237.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 232.05 | 243.9 | 232.05 | 237.6 | 237.6 | +0.6 (+0.25%) | 3,791 |
| 25 Nov 2021 | INR | 231.05 | 239.95 | 230 | 237 | 237 | +4.2 (+1.80%) | 3,394 |
| 24 Nov 2021 | INR | 243.2 | 246.8 | 220.9 | 232.8 | 232.8 | -4.3 (-1.81%) | 3,325 |
| 23 Nov 2021 | INR | 233.95 | 244.95 | 225 | 237.1 | 237.1 | -1.3 (-0.55%) | 6,769 |
| 22 Nov 2021 | INR | 251 | 251 | 235 | 238.4 | 238.4 | -10.55 (-4.24%) | 4,169 |
| 18 Nov 2021 | INR | 253.9 | 262.4 | 247 | 248.95 | 248.95 | -0.85 (-0.34%) | 8,921 |
| 17 Nov 2021 | INR | 256.45 | 256.45 | 246.1 | 249.8 | 249.8 | -7.65 (-2.97%) | 6,876 |
| 16 Nov 2021 | INR | 276.1 | 282.7 | 255.95 | 257.45 | 257.45 | -13.85 (-5.11%) | 10,324 |
| 15 Nov 2021 | INR | 265 | 282.95 | 265 | 271.3 | 271.3 | +20.65 (+8.24%) | 60,708 |
| 12 Nov 2021 | INR | 243 | 259.9 | 235 | 250.65 | 250.65 | +11.9 (+4.98%) | 70,879 |
