| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 280 | 294.9 | 277.5 | 293.8 | 29.38 | +16.4 (+5.91%) | 13,073 |
| 21 Dec 2021 | INR | 275 | 280 | 260 | 277.4 | 27.74 | +7.9 (+2.93%) | 18,555 |
| 20 Dec 2021 | INR | 275 | 276 | 264.2 | 269.5 | 26.95 | -3.5 (-1.28%) | 25,218 |
| 17 Dec 2021 | INR | 273.8 | 280 | 268.2 | 273 | 27.3 | +3.55 (+1.32%) | 9,293 |
| 16 Dec 2021 | INR | 270.1 | 271.5 | 255.35 | 269.45 | 26.945 | -0.5 (-0.19%) | 12,169 |
| 15 Dec 2021 | INR | 270.1 | 277 | 265.65 | 269.95 | 26.995 | +1.95 (+0.73%) | 3,226 |
| 14 Dec 2021 | INR | 276 | 276.85 | 267.1 | 268 | 26.8 | -1.75 (-0.65%) | 6,909 |
| 13 Dec 2021 | INR | 270 | 278.25 | 264 | 269.75 | 26.975 | +1.35 (+0.50%) | 7,405 |
| 10 Dec 2021 | INR | 275 | 275 | 266.6 | 268.4 | 26.84 | -2.45 (-0.90%) | 6,316 |
| 9 Dec 2021 | INR | 272 | 277 | 264.25 | 270.85 | 27.085 | -4.25 (-1.54%) | 17,497 |
| 8 Dec 2021 | INR | 276.5 | 279 | 262 | 275.1 | 27.51 | +10.95 (+4.15%) | 17,789 |
| 7 Dec 2021 | INR | 263 | 273 | 261 | 264.15 | 26.415 | +0.05 (+0.02%) | 7,404 |
| 6 Dec 2021 | INR | 271.95 | 272 | 260 | 264.1 | 26.41 | -3.4 (-1.27%) | 8,160 |
| 3 Dec 2021 | INR | 266 | 272.5 | 256 | 267.5 | 26.75 | -0.1 (-0.04%) | 12,843 |
| 2 Dec 2021 | INR | 268 | 274.85 | 260 | 267.6 | 26.76 | +5.8 (+2.22%) | 8,964 |
| 1 Dec 2021 | INR | 260 | 264.95 | 255 | 261.8 | 26.18 | -1.95 (-0.74%) | 48,720 |
| 30 Nov 2021 | INR | 255 | 264.8 | 242.55 | 263.75 | 26.375 | +9 (+3.53%) | 14,851 |
| 29 Nov 2021 | INR | 260 | 265 | 250 | 254.75 | 25.475 | +1.95 (+0.77%) | 10,704 |
| 28 Nov 2021 | INR | 252.8 | 252.8 | 252.8 | 252.8 | 25.28 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 252.8 | 252.8 | 252.8 | 252.8 | 25.28 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 245 | 254 | 238 | 252.8 | 25.28 | +8.65 (+3.54%) | 10,318 |
| 25 Nov 2021 | INR | 232 | 244.4 | 231.45 | 244.15 | 24.415 | +9.65 (+4.12%) | 16,729 |
| 24 Nov 2021 | INR | 232.5 | 235 | 228.75 | 234.5 | 23.45 | +3.9 (+1.69%) | 8,967 |
| 23 Nov 2021 | INR | 227 | 231 | 226.5 | 230.6 | 23.06 | +2.75 (+1.21%) | 9,021 |
| 22 Nov 2021 | INR | 233.95 | 233.95 | 227 | 227.85 | 22.785 | -4.45 (-1.92%) | 4,406 |
| 18 Nov 2021 | INR | 233 | 236.9 | 227 | 232.3 | 23.23 | +4 (+1.75%) | 12,640 |
| 17 Nov 2021 | INR | 233.5 | 235.9 | 227 | 228.3 | 22.83 | -0.7 (-0.31%) | 5,781 |
| 16 Nov 2021 | INR | 234 | 234 | 227 | 229 | 22.9 | -5.9 (-2.51%) | 13,695 |
| 15 Nov 2021 | INR | 228 | 237.7 | 222.5 | 234.9 | 23.49 | +6.05 (+2.64%) | 8,606 |
| 12 Nov 2021 | INR | 227 | 229 | 220 | 228.85 | 22.885 | +2.1 (+0.93%) | 27,562 |
