| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 307.8 | 319 | 306.05 | 313.9 | 313.9 | +9.85 (+3.24%) | 5,200 |
| 21 Dec 2021 | INR | 304.45 | 309.85 | 300.05 | 304.05 | 304.05 | +3.65 (+1.22%) | 2,982 |
| 20 Dec 2021 | INR | 295.55 | 305.9 | 290.05 | 300.4 | 300.4 | -2.45 (-0.81%) | 3,433 |
| 17 Dec 2021 | INR | 309.55 | 310.2 | 295.3 | 302.85 | 302.85 | -1.45 (-0.48%) | 9,035 |
| 16 Dec 2021 | INR | 303 | 313.4 | 297.55 | 304.3 | 304.3 | +5 (+1.67%) | 28,574 |
| 15 Dec 2021 | INR | 285.1 | 299.3 | 285.1 | 299.3 | 299.3 | +14.25 (+5.00%) | 22,667 |
| 14 Dec 2021 | INR | 268.05 | 285.1 | 268.05 | 285.05 | 285.05 | +13.5 (+4.97%) | 22,300 |
| 13 Dec 2021 | INR | 274.3 | 274.3 | 265 | 271.55 | 271.55 | -0.15 (-0.06%) | 1,060 |
| 10 Dec 2021 | INR | 268.65 | 273.2 | 268 | 271.7 | 271.7 | -1.1 (-0.40%) | 1,731 |
| 9 Dec 2021 | INR | 269.4 | 274 | 268.2 | 272.8 | 272.8 | +1.4 (+0.52%) | 3,299 |
| 8 Dec 2021 | INR | 277.2 | 277.4 | 268.2 | 271.4 | 271.4 | -1.35 (-0.49%) | 2,381 |
| 7 Dec 2021 | INR | 274.35 | 274.35 | 270.35 | 272.75 | 272.75 | +4.85 (+1.81%) | 825 |
| 6 Dec 2021 | INR | 268.45 | 274.25 | 266.55 | 267.9 | 267.9 | -0.3 (-0.11%) | 3,089 |
| 3 Dec 2021 | INR | 271 | 273.1 | 264 | 268.2 | 268.2 | -3.3 (-1.22%) | 2,635 |
| 2 Dec 2021 | INR | 260 | 275 | 260 | 271.5 | 271.5 | -1.55 (-0.57%) | 3,988 |
| 1 Dec 2021 | INR | 272.2 | 273.3 | 267.3 | 273.05 | 273.05 | +3.35 (+1.24%) | 1,388 |
| 30 Nov 2021 | INR | 260 | 275 | 260 | 269.7 | 269.7 | +0.45 (+0.17%) | 4,911 |
| 29 Nov 2021 | INR | 261 | 276 | 261 | 269.25 | 269.25 | -5.45 (-1.98%) | 9,201 |
| 28 Nov 2021 | INR | 274.7 | 274.7 | 274.7 | 274.7 | 274.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 274.7 | 274.7 | 274.7 | 274.7 | 274.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 280.9 | 283.95 | 271.7 | 274.7 | 274.7 | -6.75 (-2.40%) | 2,198 |
| 25 Nov 2021 | INR | 284.25 | 284.4 | 278.75 | 281.45 | 281.45 | +3 (+1.08%) | 865 |
| 24 Nov 2021 | INR | 290 | 290 | 275 | 278.45 | 278.45 | +1.35 (+0.49%) | 7,123 |
| 23 Nov 2021 | INR | 278.05 | 279.4 | 261.3 | 277.1 | 277.1 | +6.45 (+2.38%) | 11,613 |
| 22 Nov 2021 | INR | 275 | 289.2 | 268 | 270.65 | 270.65 | -11.45 (-4.06%) | 18,688 |
| 18 Nov 2021 | INR | 300.5 | 300.5 | 278.6 | 282.1 | 282.1 | -11.15 (-3.80%) | 70,992 |
| 17 Nov 2021 | INR | 300.5 | 300.5 | 292.5 | 293.25 | 293.25 | -4.05 (-1.36%) | 3,529 |
| 16 Nov 2021 | INR | 309.3 | 309.3 | 295 | 297.3 | 297.3 | -4.45 (-1.47%) | 5,541 |
| 15 Nov 2021 | INR | 296.05 | 306.5 | 296 | 301.75 | 301.75 | +9.3 (+3.18%) | 20,214 |
| 12 Nov 2021 | INR | 292.2 | 294.35 | 287.7 | 292.45 | 292.45 | +0.55 (+0.19%) | 5,307 |
