| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 286.75 | 295.75 | 284.8 | 293.15 | 293.15 | +12.95 (+4.62%) | 28,249 |
| 21 Dec 2021 | INR | 292 | 292 | 277.9 | 280.2 | 280.2 | -2.2 (-0.78%) | 15,795 |
| 20 Dec 2021 | INR | 297 | 297 | 275 | 282.4 | 282.4 | -14.25 (-4.80%) | 39,421 |
| 17 Dec 2021 | INR | 310.55 | 316.9 | 295 | 296.65 | 296.65 | -14.5 (-4.66%) | 43,127 |
| 16 Dec 2021 | INR | 314 | 317.95 | 308.1 | 311.15 | 311.15 | -1.6 (-0.51%) | 22,300 |
| 15 Dec 2021 | INR | 318.05 | 319.85 | 310.8 | 312.75 | 312.75 | -5.65 (-1.77%) | 17,842 |
| 14 Dec 2021 | INR | 316.9 | 319.5 | 311.45 | 318.4 | 318.4 | +3.35 (+1.06%) | 12,475 |
| 13 Dec 2021 | INR | 329 | 329.55 | 313.2 | 315.05 | 315.05 | -7.6 (-2.36%) | 47,445 |
| 10 Dec 2021 | INR | 323.45 | 324.6 | 315.45 | 322.65 | 322.65 | +5.6 (+1.77%) | 22,834 |
| 9 Dec 2021 | INR | 319.25 | 325.2 | 312.6 | 317.05 | 317.05 | +0.3 (+0.09%) | 35,902 |
| 8 Dec 2021 | INR | 305 | 321.9 | 303.35 | 316.75 | 316.75 | +16 (+5.32%) | 70,874 |
| 7 Dec 2021 | INR | 299.15 | 302.45 | 297.85 | 300.75 | 300.75 | +5.5 (+1.86%) | 23,360 |
| 6 Dec 2021 | INR | 296.5 | 307 | 293.5 | 295.25 | 295.25 | +0.1 (+0.03%) | 27,015 |
| 3 Dec 2021 | INR | 303.35 | 305 | 293.5 | 295.15 | 295.15 | -5.1 (-1.70%) | 26,910 |
| 2 Dec 2021 | INR | 305.3 | 305.3 | 297.35 | 300.25 | 300.25 | +3.3 (+1.11%) | 11,334 |
| 1 Dec 2021 | INR | 287.2 | 304 | 287.2 | 296.95 | 296.95 | +6.45 (+2.22%) | 29,149 |
| 30 Nov 2021 | INR | 293.05 | 313.6 | 286 | 290.5 | 290.5 | -10.15 (-3.38%) | 44,812 |
| 29 Nov 2021 | INR | 294 | 303.8 | 287 | 300.65 | 300.65 | -2.25 (-0.74%) | 43,965 |
| 28 Nov 2021 | INR | 302.9 | 302.9 | 302.9 | 302.9 | 302.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 302.9 | 302.9 | 302.9 | 302.9 | 302.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 310 | 310.75 | 299.5 | 302.9 | 302.9 | -9.75 (-3.12%) | 43,811 |
| 25 Nov 2021 | INR | 310.9 | 315.7 | 309.15 | 312.65 | 312.65 | +8.9 (+2.93%) | 27,220 |
| 24 Nov 2021 | INR | 308.25 | 316.25 | 299.8 | 303.75 | 303.75 | -1.45 (-0.48%) | 85,643 |
| 23 Nov 2021 | INR | 300.45 | 307.15 | 293.25 | 305.2 | 305.2 | +6.85 (+2.30%) | 26,697 |
| 22 Nov 2021 | INR | 305.55 | 305.55 | 292.45 | 298.35 | 298.35 | -8.1 (-2.64%) | 63,626 |
| 18 Nov 2021 | INR | 319.6 | 321.05 | 301.45 | 306.45 | 306.45 | -9.4 (-2.98%) | 56,674 |
| 17 Nov 2021 | INR | 323.35 | 326.35 | 314.65 | 315.85 | 315.85 | -8.3 (-2.56%) | 33,862 |
| 16 Nov 2021 | INR | 321.8 | 327.1 | 321 | 324.15 | 324.15 | +3.3 (+1.03%) | 17,560 |
| 15 Nov 2021 | INR | 330 | 330.4 | 320 | 320.85 | 320.85 | -6.25 (-1.91%) | 36,912 |
| 12 Nov 2021 | INR | 329.15 | 331.6 | 321.8 | 327.1 | 327.1 | +0.75 (+0.23%) | 55,751 |
