| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | INR | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | 0.0 (0.0%) | 0 |
| 4 Jan 2022 | INR | 280.1 | 286.85 | 274.85 | 278.35 | 278.35 | +0.6 (+0.22%) | 16,756 |
| 3 Jan 2022 | INR | 275 | 283.45 | 275 | 277.75 | 277.75 | -1.1 (-0.39%) | 23,793 |
| 31 Dec 2021 | INR | 285.4 | 288 | 275.1 | 278.85 | 278.85 | -5.3 (-1.87%) | 9,834 |
| 30 Dec 2021 | INR | 288.05 | 294.95 | 282.1 | 284.15 | 284.15 | -4.7 (-1.63%) | 8,236 |
| 29 Dec 2021 | INR | 289.6 | 292.3 | 286.05 | 288.85 | 288.85 | -1.7 (-0.59%) | 18,161 |
| 28 Dec 2021 | INR | 287.1 | 294.35 | 285.7 | 290.55 | 290.55 | +5.75 (+2.02%) | 25,970 |
| 27 Dec 2021 | INR | 297.9 | 316 | 279 | 284.8 | 284.8 | -8 (-2.73%) | 34,180 |
| 24 Dec 2021 | INR | 297.95 | 298 | 290.05 | 292.8 | 292.8 | +3.8 (+1.31%) | 78,987 |
| 23 Dec 2021 | INR | 278.9 | 300 | 278.9 | 289 | 289 | +11.9 (+4.29%) | 34,522 |
| 22 Dec 2021 | INR | 276.35 | 279.55 | 274.85 | 277.1 | 277.1 | +1.55 (+0.56%) | 6,757 |
| 21 Dec 2021 | INR | 275.1 | 281.95 | 274.25 | 275.55 | 275.55 | -0.25 (-0.09%) | 8,919 |
| 20 Dec 2021 | INR | 276 | 277.4 | 267.75 | 275.8 | 275.8 | -0.35 (-0.13%) | 55,986 |
| 17 Dec 2021 | INR | 282.9 | 282.9 | 270.9 | 276.15 | 276.15 | +1.85 (+0.67%) | 138,941 |
| 16 Dec 2021 | INR | 278.8 | 279 | 271.8 | 274.3 | 274.3 | -3.4 (-1.22%) | 141,702 |
| 15 Dec 2021 | INR | 284 | 285.65 | 274.15 | 277.7 | 277.7 | -5.65 (-1.99%) | 4,669 |
| 14 Dec 2021 | INR | 276.5 | 285 | 274.8 | 283.35 | 283.35 | +5.1 (+1.83%) | 5,861 |
| 13 Dec 2021 | INR | 284.2 | 287.8 | 275.9 | 278.25 | 278.25 | -3.75 (-1.33%) | 2,428 |
| 10 Dec 2021 | INR | 283.35 | 287 | 280 | 282 | 282 | +3.35 (+1.20%) | 7,222 |
| 9 Dec 2021 | INR | 273.35 | 296.45 | 272.25 | 278.65 | 278.65 | +7.55 (+2.78%) | 40,033 |
| 8 Dec 2021 | INR | 270.85 | 274.5 | 268.3 | 271.1 | 271.1 | +2.85 (+1.06%) | 314,756 |
| 7 Dec 2021 | INR | 270.9 | 272 | 265.85 | 268.25 | 268.25 | +2.55 (+0.96%) | 93,183 |
| 6 Dec 2021 | INR | 269 | 273 | 265.05 | 265.7 | 265.7 | -2.65 (-0.99%) | 3,987 |
| 3 Dec 2021 | INR | 275.5 | 275.5 | 267 | 268.35 | 268.35 | -1.3 (-0.48%) | 6,831 |
| 2 Dec 2021 | INR | 270.5 | 272.7 | 268 | 269.65 | 269.65 | -1.2 (-0.44%) | 5,178 |
| 1 Dec 2021 | INR | 277 | 278.85 | 265.2 | 270.85 | 270.85 | -5.35 (-1.94%) | 9,653 |
| 30 Nov 2021 | INR | 284.95 | 287 | 271.3 | 276.2 | 276.2 | -3.55 (-1.27%) | 2,386 |
| 29 Nov 2021 | INR | 265 | 282 | 260.45 | 279.75 | 279.75 | +4.95 (+1.80%) | 14,474 |
| 28 Nov 2021 | INR | 274.8 | 274.8 | 274.8 | 274.8 | 274.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 274.8 | 274.8 | 274.8 | 274.8 | 274.8 | 0.0 (0.0%) | 0 |
