| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 262.1 | 277.2 | 262.1 | 273.25 | 273.25 | +11.7 (+4.47%) | 245,745 |
| 21 Dec 2021 | INR | 260.05 | 269.6 | 256.5 | 261.55 | 261.55 | +5.25 (+2.05%) | 253,332 |
| 20 Dec 2021 | INR | 270 | 270 | 249.3 | 256.3 | 256.3 | -19.85 (-7.19%) | 357,845 |
| 17 Dec 2021 | INR | 285.7 | 285.7 | 269.35 | 276.15 | 276.15 | -10.05 (-3.51%) | 266,708 |
| 16 Dec 2021 | INR | 290.1 | 292 | 282.45 | 286.2 | 286.2 | -1.2 (-0.42%) | 324,703 |
| 15 Dec 2021 | INR | 295.3 | 296.5 | 285.9 | 287.4 | 287.4 | -7.55 (-2.56%) | 323,845 |
| 14 Dec 2021 | INR | 294.4 | 300.7 | 291.15 | 294.95 | 294.95 | -0.5 (-0.17%) | 367,626 |
| 13 Dec 2021 | INR | 287 | 297.7 | 281.1 | 295.45 | 295.45 | +10.1 (+3.54%) | 601,047 |
| 10 Dec 2021 | INR | 278.3 | 286.5 | 278.2 | 285.35 | 285.35 | +9.5 (+3.44%) | 300,482 |
| 9 Dec 2021 | INR | 273.8 | 276.8 | 267.05 | 275.85 | 275.85 | +4.4 (+1.62%) | 338,482 |
| 8 Dec 2021 | INR | 261.5 | 273.15 | 260.4 | 271.45 | 271.45 | +12.85 (+4.97%) | 566,698 |
| 7 Dec 2021 | INR | 249.55 | 259.6 | 247.8 | 258.6 | 258.6 | +14.25 (+5.83%) | 349,865 |
| 6 Dec 2021 | INR | 251.5 | 254.25 | 243.1 | 244.35 | 244.35 | -8.2 (-3.25%) | 179,191 |
| 3 Dec 2021 | INR | 251.15 | 260.9 | 251.15 | 252.55 | 252.55 | -1 (-0.39%) | 404,506 |
| 2 Dec 2021 | INR | 252.95 | 255.7 | 246 | 253.55 | 253.55 | +5.75 (+2.32%) | 345,793 |
| 1 Dec 2021 | INR | 249.6 | 253.3 | 242.1 | 247.8 | 247.8 | +1.35 (+0.55%) | 256,876 |
| 30 Nov 2021 | INR | 249.5 | 261.35 | 245.45 | 246.45 | 246.45 | -2.2 (-0.88%) | 569,109 |
| 29 Nov 2021 | INR | 246.6 | 262 | 244.75 | 248.65 | 248.65 | -18.2 (-6.82%) | 982,411 |
| 28 Nov 2021 | INR | 266.85 | 266.85 | 266.85 | 266.85 | 266.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 266.85 | 266.85 | 266.85 | 266.85 | 266.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 287.1 | 287.85 | 264 | 266.85 | 266.85 | -26.2 (-8.94%) | 1,006,154 |
| 25 Nov 2021 | INR | 283.2 | 295.2 | 280.75 | 293.05 | 293.05 | +10.55 (+3.73%) | 477,864 |
| 24 Nov 2021 | INR | 285 | 290 | 280.15 | 282.5 | 282.5 | -2.25 (-0.79%) | 262,316 |
| 23 Nov 2021 | INR | 271.9 | 286.65 | 270 | 284.75 | 284.75 | +8.95 (+3.25%) | 358,475 |
| 22 Nov 2021 | INR | 292 | 292.45 | 270.7 | 275.8 | 275.8 | -16.15 (-5.53%) | 344,020 |
| 18 Nov 2021 | INR | 299.1 | 301.35 | 287 | 291.95 | 291.95 | -5.95 (-2.00%) | 459,731 |
| 17 Nov 2021 | INR | 297.6 | 304 | 295.4 | 297.9 | 297.9 | -0.35 (-0.12%) | 337,132 |
| 16 Nov 2021 | INR | 305.45 | 307.8 | 296.3 | 298.25 | 298.25 | -5.75 (-1.89%) | 303,820 |
| 15 Nov 2021 | INR | 301.3 | 305.55 | 293.4 | 304 | 304 | +5.95 (+2.00%) | 234,222 |
| 12 Nov 2021 | INR | 295.75 | 302.25 | 295.75 | 298.05 | 298.05 | +2.6 (+0.88%) | 356,743 |
