| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 265.1 | 284.45 | 265.1 | 281.85 | 281.85 | +11.5 (+4.25%) | 28,048 |
| 21 Dec 2021 | INR | 288.65 | 288.65 | 265 | 270.35 | 270.35 | -2.65 (-0.97%) | 34,724 |
| 20 Dec 2021 | INR | 288 | 288 | 270.7 | 273 | 273 | -17.05 (-5.88%) | 24,690 |
| 17 Dec 2021 | INR | 299.8 | 301 | 288.05 | 290.05 | 290.05 | -10.35 (-3.45%) | 23,126 |
| 16 Dec 2021 | INR | 311.9 | 311.9 | 299.3 | 300.4 | 300.4 | -3.4 (-1.12%) | 18,976 |
| 15 Dec 2021 | INR | 309.9 | 314.2 | 302 | 303.8 | 303.8 | -1.3 (-0.43%) | 26,091 |
| 14 Dec 2021 | INR | 303.5 | 307.7 | 300.25 | 305.1 | 305.1 | +0.9 (+0.30%) | 10,786 |
| 13 Dec 2021 | INR | 309 | 312.9 | 303.55 | 304.2 | 304.2 | +4.05 (+1.35%) | 24,348 |
| 10 Dec 2021 | INR | 300 | 303.1 | 297.85 | 300.15 | 300.15 | -0.05 (-0.02%) | 9,434 |
| 9 Dec 2021 | INR | 303 | 305 | 296.85 | 300.2 | 300.2 | +4.9 (+1.66%) | 30,772 |
| 8 Dec 2021 | INR | 286 | 300.3 | 286 | 295.3 | 295.3 | +7 (+2.43%) | 21,410 |
| 7 Dec 2021 | INR | 296 | 296 | 286.85 | 288.3 | 288.3 | +2.15 (+0.75%) | 12,848 |
| 6 Dec 2021 | INR | 290 | 293.85 | 284.45 | 286.15 | 286.15 | -15.75 (-5.22%) | 39,897 |
| 3 Dec 2021 | INR | 308.9 | 308.9 | 298 | 301.9 | 301.9 | -0.35 (-0.12%) | 5,721 |
| 2 Dec 2021 | INR | 296.9 | 303.9 | 288.85 | 302.25 | 302.25 | +8.65 (+2.95%) | 27,321 |
| 1 Dec 2021 | INR | 290 | 297.6 | 286.35 | 293.6 | 293.6 | +4.45 (+1.54%) | 23,619 |
| 30 Nov 2021 | INR | 290.65 | 299.5 | 287.45 | 289.15 | 289.15 | +6.25 (+2.21%) | 39,149 |
| 29 Nov 2021 | INR | 298.5 | 298.5 | 280.5 | 282.9 | 282.9 | -20.55 (-6.77%) | 38,379 |
| 28 Nov 2021 | INR | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 314 | 315.5 | 302.5 | 303.45 | 303.45 | -14.55 (-4.58%) | 28,604 |
| 25 Nov 2021 | INR | 315.85 | 321.3 | 314.75 | 318 | 318 | +3.85 (+1.23%) | 17,850 |
| 24 Nov 2021 | INR | 318.95 | 323 | 312.95 | 314.15 | 314.15 | +2.35 (+0.75%) | 31,034 |
| 23 Nov 2021 | INR | 296 | 314.65 | 295 | 311.8 | 311.8 | +10.65 (+3.54%) | 66,078 |
| 22 Nov 2021 | INR | 313.3 | 313.3 | 293.95 | 301.15 | 301.15 | -19.5 (-6.08%) | 20,927 |
| 18 Nov 2021 | INR | 332.95 | 332.95 | 313.45 | 320.65 | 320.65 | -7.3 (-2.23%) | 33,050 |
| 17 Nov 2021 | INR | 329.95 | 337.6 | 326.1 | 327.95 | 327.95 | +1.55 (+0.47%) | 24,619 |
| 16 Nov 2021 | INR | 326.6 | 335.95 | 324 | 326.4 | 326.4 | -1.35 (-0.41%) | 33,425 |
| 15 Nov 2021 | INR | 342 | 342 | 326.3 | 327.75 | 327.75 | -9.2 (-2.73%) | 82,136 |
| 12 Nov 2021 | INR | 334.05 | 343.15 | 334.05 | 336.95 | 336.95 | +4.2 (+1.26%) | 11,541 |
