| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 297.95 | 297.95 | 283.5 | 285.2 | 28.52 | +0.2 (+0.07%) | 3,068 |
| 21 Dec 2021 | INR | 303.05 | 303.05 | 283 | 285 | 28.5 | -3.75 (-1.30%) | 5,348 |
| 20 Dec 2021 | INR | 295.5 | 295.5 | 285 | 288.75 | 28.875 | -5.15 (-1.75%) | 4,703 |
| 17 Dec 2021 | INR | 287.5 | 298.95 | 285 | 293.9 | 29.39 | +1.35 (+0.46%) | 1,162 |
| 16 Dec 2021 | INR | 303 | 303 | 286 | 292.55 | 29.255 | +1.25 (+0.43%) | 4,214 |
| 15 Dec 2021 | INR | 295 | 295 | 285 | 291.3 | 29.13 | +1.2 (+0.41%) | 2,248 |
| 14 Dec 2021 | INR | 295 | 295 | 282.85 | 290.1 | 29.01 | +1.95 (+0.68%) | 2,916 |
| 13 Dec 2021 | INR | 290 | 294 | 285.1 | 288.15 | 28.815 | -0.75 (-0.26%) | 1,556 |
| 10 Dec 2021 | INR | 290 | 298 | 286.1 | 288.9 | 28.89 | -7.05 (-2.38%) | 2,229 |
| 9 Dec 2021 | INR | 290 | 298 | 286.1 | 295.95 | 29.595 | +1 (+0.34%) | 4,807 |
| 8 Dec 2021 | INR | 287 | 299 | 285 | 294.95 | 29.495 | +3.25 (+1.11%) | 1,740 |
| 7 Dec 2021 | INR | 290.25 | 304 | 287.05 | 291.7 | 29.17 | +1.45 (+0.50%) | 4,232 |
| 6 Dec 2021 | INR | 298 | 303 | 286.5 | 290.25 | 29.025 | +0.05 (+0.02%) | 2,441 |
| 3 Dec 2021 | INR | 306 | 306 | 286.1 | 290.2 | 29.02 | -2.45 (-0.84%) | 3,783 |
| 2 Dec 2021 | INR | 305 | 305 | 286.5 | 292.65 | 29.265 | +1.75 (+0.60%) | 6,817 |
| 1 Dec 2021 | INR | 290 | 292.4 | 286 | 290.9 | 29.09 | -0.1 (-0.03%) | 4,942 |
| 30 Nov 2021 | INR | 285.5 | 299.7 | 285.5 | 291 | 29.1 | +0.25 (+0.09%) | 5,415 |
| 29 Nov 2021 | INR | 286.5 | 295 | 285 | 290.75 | 29.075 | +0.6 (+0.21%) | 5,216 |
| 28 Nov 2021 | INR | 290.15 | 290.15 | 290.15 | 290.15 | 29.015 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 290.15 | 290.15 | 290.15 | 290.15 | 29.015 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 295 | 295 | 279 | 290.15 | 29.015 | -0.6 (-0.21%) | 1,702 |
| 25 Nov 2021 | INR | 300 | 300 | 285 | 290.75 | 29.075 | -3.15 (-1.07%) | 1,034 |
| 24 Nov 2021 | INR | 293 | 299.6 | 285 | 293.9 | 29.39 | +2.95 (+1.01%) | 2,529 |
| 23 Nov 2021 | INR | 301 | 305 | 281.15 | 290.95 | 29.095 | -2.15 (-0.73%) | 1,908 |
| 22 Nov 2021 | INR | 289 | 297.9 | 283 | 293.1 | 29.31 | +5 (+1.74%) | 1,632 |
| 18 Nov 2021 | INR | 276 | 302.1 | 276 | 288.1 | 28.81 | -1.9 (-0.66%) | 2,169 |
| 17 Nov 2021 | INR | 303 | 303 | 282.25 | 290 | 29 | +1.2 (+0.42%) | 1,965 |
| 16 Nov 2021 | INR | 283 | 294 | 280 | 288.8 | 28.88 | +2.8 (+0.98%) | 6,024 |
| 15 Nov 2021 | INR | 275 | 290.9 | 275 | 286 | 28.6 | +6.45 (+2.31%) | 5,837 |
| 12 Nov 2021 | INR | 278 | 284.5 | 268.25 | 279.55 | 27.955 | +6.75 (+2.47%) | 9,404 |
