| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 277.7 | 288.3 | 277.7 | 285.45 | 285.45 | +7.75 (+2.79%) | 16,219 |
| 21 Dec 2021 | INR | 262 | 280.7 | 262 | 277.7 | 277.7 | +7.75 (+2.87%) | 12,075 |
| 20 Dec 2021 | INR | 275.85 | 276.95 | 259.55 | 269.95 | 269.95 | -15.25 (-5.35%) | 36,807 |
| 17 Dec 2021 | INR | 299.5 | 299.5 | 282.35 | 285.2 | 285.2 | -8.4 (-2.86%) | 25,504 |
| 16 Dec 2021 | INR | 289.85 | 299 | 281.6 | 293.6 | 293.6 | +11.3 (+4.00%) | 39,563 |
| 15 Dec 2021 | INR | 297 | 297 | 280.8 | 282.3 | 282.3 | -2.15 (-0.76%) | 16,156 |
| 14 Dec 2021 | INR | 279 | 289.7 | 275.2 | 284.45 | 284.45 | +3.7 (+1.32%) | 24,541 |
| 13 Dec 2021 | INR | 289 | 294.05 | 278.65 | 280.75 | 280.75 | +10.05 (+3.71%) | 15,877 |
| 10 Dec 2021 | INR | 273.1 | 275 | 270.3 | 270.7 | 270.7 | -0.35 (-0.13%) | 6,584 |
| 9 Dec 2021 | INR | 271.8 | 276.7 | 270 | 271.05 | 271.05 | -0.75 (-0.28%) | 12,382 |
| 8 Dec 2021 | INR | 275 | 278.6 | 271.05 | 271.8 | 271.8 | +2.65 (+0.98%) | 8,571 |
| 7 Dec 2021 | INR | 274.9 | 276.95 | 267.9 | 269.15 | 269.15 | +1.1 (+0.41%) | 10,858 |
| 6 Dec 2021 | INR | 280 | 284.6 | 267.3 | 268.05 | 268.05 | -9.15 (-3.30%) | 14,396 |
| 3 Dec 2021 | INR | 282 | 286.1 | 270.9 | 277.2 | 277.2 | -1.05 (-0.38%) | 25,686 |
| 2 Dec 2021 | INR | 267.45 | 278.25 | 263.35 | 278.25 | 278.25 | +13.25 (+5%) | 47,782 |
| 1 Dec 2021 | INR | 273.95 | 274.7 | 255.3 | 265 | 265 | -3.7 (-1.38%) | 35,527 |
| 30 Nov 2021 | INR | 267 | 275.8 | 261.45 | 268.7 | 268.7 | +4.3 (+1.63%) | 12,409 |
| 29 Nov 2021 | INR | 273 | 273 | 264.3 | 264.4 | 264.4 | -13.8 (-4.96%) | 38,315 |
| 28 Nov 2021 | INR | 278.2 | 278.2 | 278.2 | 278.2 | 278.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 278.2 | 278.2 | 278.2 | 278.2 | 278.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 284 | 298.2 | 271 | 278.2 | 278.2 | -5.8 (-2.04%) | 63,429 |
| 25 Nov 2021 | INR | 275 | 284 | 274 | 284 | 284 | +13.5 (+4.99%) | 34,890 |
| 24 Nov 2021 | INR | 257.1 | 271.95 | 256 | 270.5 | 270.5 | +11.5 (+4.44%) | 50,128 |
| 23 Nov 2021 | INR | 237.55 | 260 | 237.55 | 259 | 259 | +11 (+4.44%) | 35,184 |
| 22 Nov 2021 | INR | 250.65 | 256.25 | 245.75 | 248 | 248 | -10.65 (-4.12%) | 39,916 |
| 18 Nov 2021 | INR | 261 | 263.4 | 248 | 258.65 | 258.65 | +4.7 (+1.85%) | 35,122 |
| 17 Nov 2021 | INR | 257.45 | 270.3 | 250 | 253.95 | 253.95 | -3.5 (-1.36%) | 234,759 |
| 16 Nov 2021 | INR | 245.2 | 257.45 | 238.3 | 257.45 | 257.45 | +12.25 (+5.00%) | 105,179 |
| 15 Nov 2021 | INR | 249 | 251.7 | 240 | 245.2 | 245.2 | -4.5 (-1.80%) | 19,536 |
| 12 Nov 2021 | INR | 255 | 258.55 | 246 | 249.7 | 249.7 | -4.45 (-1.75%) | 16,689 |
