| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 280 | 288.1 | 277.4 | 286.35 | 286.35 | +9.25 (+3.34%) | 14,409 |
| 21 Dec 2021 | INR | 267.3 | 280.15 | 267.3 | 277.1 | 277.1 | -0.5 (-0.18%) | 15,159 |
| 20 Dec 2021 | INR | 281 | 286.5 | 272.35 | 277.6 | 277.6 | -12.1 (-4.18%) | 56,954 |
| 17 Dec 2021 | INR | 290.95 | 292.5 | 281.9 | 289.7 | 289.7 | +0.1 (+0.03%) | 31,470 |
| 16 Dec 2021 | INR | 291.75 | 292.9 | 280.35 | 289.6 | 289.6 | -0.35 (-0.12%) | 16,172 |
| 15 Dec 2021 | INR | 293.5 | 298.75 | 287.65 | 289.95 | 289.95 | -2.7 (-0.92%) | 28,691 |
| 14 Dec 2021 | INR | 289 | 296.35 | 285.9 | 292.65 | 292.65 | +4.2 (+1.46%) | 13,993 |
| 13 Dec 2021 | INR | 289.5 | 297.15 | 287 | 288.45 | 288.45 | -0.7 (-0.24%) | 45,981 |
| 10 Dec 2021 | INR | 290.3 | 291 | 287.25 | 289.15 | 289.15 | -1.2 (-0.41%) | 9,567 |
| 9 Dec 2021 | INR | 292.9 | 294.5 | 285.3 | 290.35 | 290.35 | +0.15 (+0.05%) | 28,916 |
| 8 Dec 2021 | INR | 272 | 293 | 272 | 290.2 | 290.2 | +15.5 (+5.64%) | 27,619 |
| 7 Dec 2021 | INR | 273.05 | 279.35 | 271.25 | 274.7 | 274.7 | +1.5 (+0.55%) | 13,741 |
| 6 Dec 2021 | INR | 285 | 285 | 270.6 | 273.2 | 273.2 | -8.45 (-3.00%) | 17,325 |
| 3 Dec 2021 | INR | 276.2 | 284.5 | 275.3 | 281.65 | 281.65 | +7.45 (+2.72%) | 59,070 |
| 2 Dec 2021 | INR | 274 | 276.5 | 272 | 274.2 | 274.2 | +0.95 (+0.35%) | 14,399 |
| 1 Dec 2021 | INR | 284 | 284 | 270.5 | 273.25 | 273.25 | -7.45 (-2.65%) | 15,219 |
| 30 Nov 2021 | INR | 265 | 283.65 | 261.7 | 280.7 | 280.7 | +16.3 (+6.16%) | 29,188 |
| 29 Nov 2021 | INR | 250.4 | 269.05 | 242.05 | 264.4 | 264.4 | +0.95 (+0.36%) | 60,837 |
| 28 Nov 2021 | INR | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 270 | 270 | 259.1 | 263.45 | 263.45 | -6.6 (-2.44%) | 16,936 |
| 25 Nov 2021 | INR | 268 | 271.55 | 264.8 | 270.05 | 270.05 | +1.55 (+0.58%) | 28,620 |
| 24 Nov 2021 | INR | 273 | 275 | 266 | 268.5 | 268.5 | -1.45 (-0.54%) | 22,767 |
| 23 Nov 2021 | INR | 268 | 274.55 | 265.25 | 269.95 | 269.95 | -3.9 (-1.42%) | 39,805 |
| 22 Nov 2021 | INR | 289.5 | 289.5 | 270 | 273.85 | 273.85 | -11.7 (-4.10%) | 36,893 |
| 18 Nov 2021 | INR | 291 | 291 | 284.4 | 285.55 | 285.55 | -6.35 (-2.18%) | 41,632 |
| 17 Nov 2021 | INR | 300.8 | 304.45 | 288.35 | 291.9 | 291.9 | -6.5 (-2.18%) | 37,794 |
| 16 Nov 2021 | INR | 283 | 305 | 283 | 298.4 | 298.4 | +17.75 (+6.32%) | 68,593 |
| 15 Nov 2021 | INR | 282.6 | 287 | 277.5 | 280.65 | 280.65 | -4.65 (-1.63%) | 67,163 |
| 12 Nov 2021 | INR | 294.05 | 301.75 | 266.5 | 285.3 | 285.3 | -6.8 (-2.33%) | 161,904 |
