| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 287 | 293.9 | 285.1 | 286 | 286 | -3.3 (-1.14%) | 26,363 |
| 21 Dec 2021 | INR | 287.1 | 294 | 285.65 | 289.3 | 289.3 | +3.6 (+1.26%) | 41,315 |
| 20 Dec 2021 | INR | 286.5 | 289.3 | 281.1 | 285.7 | 285.7 | -6.5 (-2.22%) | 59,701 |
| 17 Dec 2021 | INR | 288 | 299.45 | 281.45 | 292.2 | 292.2 | +3.35 (+1.16%) | 98,274 |
| 16 Dec 2021 | INR | 295 | 296.55 | 287 | 288.85 | 288.85 | -5.05 (-1.72%) | 56,945 |
| 15 Dec 2021 | INR | 305.55 | 305.55 | 291.35 | 293.9 | 293.9 | -11 (-3.61%) | 44,092 |
| 14 Dec 2021 | INR | 297.05 | 307.35 | 296.05 | 304.9 | 304.9 | +4.95 (+1.65%) | 76,117 |
| 13 Dec 2021 | INR | 301 | 317.45 | 296.05 | 299.95 | 299.95 | +4.4 (+1.49%) | 281,795 |
| 10 Dec 2021 | INR | 295.7 | 299.8 | 291.6 | 295.55 | 295.55 | +2.05 (+0.70%) | 59,827 |
| 9 Dec 2021 | INR | 286.1 | 297.6 | 286.1 | 293.5 | 293.5 | +4.55 (+1.57%) | 56,858 |
| 8 Dec 2021 | INR | 284 | 294.85 | 284 | 288.95 | 288.95 | +4.75 (+1.67%) | 74,557 |
| 7 Dec 2021 | INR | 283.8 | 286.25 | 283.5 | 284.2 | 284.2 | +0.2 (+0.07%) | 14,853 |
| 6 Dec 2021 | INR | 288 | 289.9 | 279.8 | 284 | 284 | -0.95 (-0.33%) | 28,481 |
| 3 Dec 2021 | INR | 275 | 288 | 273.15 | 284.95 | 284.95 | +12.95 (+4.76%) | 90,608 |
| 2 Dec 2021 | INR | 273.6 | 275.2 | 270.1 | 272 | 272 | +1.25 (+0.46%) | 12,717 |
| 1 Dec 2021 | INR | 277.95 | 277.95 | 269.1 | 270.75 | 270.75 | -5.4 (-1.96%) | 23,166 |
| 30 Nov 2021 | INR | 266.5 | 278.5 | 266.5 | 276.15 | 276.15 | +8.6 (+3.21%) | 27,587 |
| 29 Nov 2021 | INR | 267 | 272.35 | 260.3 | 267.55 | 267.55 | -1.8 (-0.67%) | 69,708 |
| 28 Nov 2021 | INR | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 278.9 | 280.85 | 267.6 | 269.35 | 269.35 | -9.3 (-3.34%) | 47,343 |
| 25 Nov 2021 | INR | 282 | 284.85 | 278 | 278.65 | 278.65 | +0.1 (+0.04%) | 26,335 |
| 24 Nov 2021 | INR | 279.9 | 285.25 | 276.8 | 278.55 | 278.55 | +0.7 (+0.25%) | 36,926 |
| 23 Nov 2021 | INR | 276 | 279.75 | 271.9 | 277.85 | 277.85 | +2.35 (+0.85%) | 33,336 |
| 22 Nov 2021 | INR | 287.55 | 289.9 | 275 | 275.5 | 275.5 | -12.05 (-4.19%) | 52,275 |
| 18 Nov 2021 | INR | 300 | 300 | 283 | 287.55 | 287.55 | -7.45 (-2.53%) | 45,038 |
| 17 Nov 2021 | INR | 302.3 | 304.9 | 292 | 295 | 295 | -9.6 (-3.15%) | 117,829 |
| 16 Nov 2021 | INR | 285.4 | 311.5 | 283.9 | 304.6 | 304.6 | +19.3 (+6.76%) | 340,599 |
| 15 Nov 2021 | INR | 276 | 287 | 276 | 285.3 | 285.3 | +9.15 (+3.31%) | 56,149 |
| 12 Nov 2021 | INR | 270.8 | 277.5 | 269.3 | 276.15 | 276.15 | +8.6 (+3.21%) | 27,325 |
