| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 237.8 | 240.95 | 235.6 | 236.4 | 23.64 | -1.7 (-0.71%) | 1,518 |
| 21 Dec 2021 | INR | 228.1 | 239.9 | 228.1 | 238.1 | 23.81 | +11.85 (+5.24%) | 1,421 |
| 20 Dec 2021 | INR | 236.9 | 236.9 | 225 | 226.25 | 22.625 | -14.45 (-6.00%) | 4,321 |
| 17 Dec 2021 | INR | 256.9 | 256.9 | 237 | 240.7 | 24.07 | -8.3 (-3.33%) | 1,267 |
| 16 Dec 2021 | INR | 270 | 270 | 233.65 | 249 | 24.9 | +12.15 (+5.13%) | 4,147 |
| 15 Dec 2021 | INR | 237 | 237.95 | 234.2 | 236.85 | 23.685 | +1.55 (+0.66%) | 3,004 |
| 14 Dec 2021 | INR | 233.5 | 238.1 | 231.6 | 235.3 | 23.53 | +2.25 (+0.97%) | 3,235 |
| 13 Dec 2021 | INR | 238.6 | 238.6 | 230.75 | 233.05 | 23.305 | -0.7 (-0.30%) | 2,848 |
| 10 Dec 2021 | INR | 230.85 | 239.05 | 227 | 233.75 | 23.375 | +4.25 (+1.85%) | 7,235 |
| 9 Dec 2021 | INR | 235.05 | 237.25 | 229 | 229.5 | 22.95 | -4.85 (-2.07%) | 3,815 |
| 8 Dec 2021 | INR | 240.1 | 241.45 | 232 | 234.35 | 23.435 | -5.5 (-2.29%) | 4,756 |
| 7 Dec 2021 | INR | 244.65 | 247.5 | 237.75 | 239.85 | 23.985 | -1.65 (-0.68%) | 1,921 |
| 6 Dec 2021 | INR | 246.85 | 247.7 | 238.25 | 241.5 | 24.15 | -7.55 (-3.03%) | 4,000 |
| 3 Dec 2021 | INR | 250.3 | 251.1 | 245.05 | 249.05 | 24.905 | -2.45 (-0.97%) | 1,786 |
| 2 Dec 2021 | INR | 249.75 | 256.75 | 240.9 | 251.5 | 25.15 | +1.75 (+0.70%) | 4,447 |
| 1 Dec 2021 | INR | 252.5 | 253.9 | 244.95 | 249.75 | 24.975 | -1.9 (-0.76%) | 1,817 |
| 30 Nov 2021 | INR | 233 | 263.45 | 233 | 251.65 | 25.165 | -6.7 (-2.59%) | 3,577 |
| 29 Nov 2021 | INR | 280 | 280 | 255 | 258.35 | 25.835 | -3.25 (-1.24%) | 1,820 |
| 28 Nov 2021 | INR | 261.6 | 261.6 | 261.6 | 261.6 | 26.16 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 261.6 | 261.6 | 261.6 | 261.6 | 26.16 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 261.9 | 266.95 | 253.5 | 261.6 | 26.16 | -1.95 (-0.74%) | 2,043 |
| 25 Nov 2021 | INR | 257.05 | 267.15 | 250.6 | 263.55 | 26.355 | +10.15 (+4.01%) | 590 |
| 24 Nov 2021 | INR | 254 | 255 | 249.05 | 253.4 | 25.34 | +2.1 (+0.84%) | 617 |
| 23 Nov 2021 | INR | 253.1 | 255 | 248.55 | 251.3 | 25.13 | -2.25 (-0.89%) | 637 |
| 22 Nov 2021 | INR | 262.1 | 262.1 | 249.4 | 253.55 | 25.355 | -7.65 (-2.93%) | 1,920 |
| 18 Nov 2021 | INR | 265.5 | 265.5 | 250.95 | 261.2 | 26.12 | -0.15 (-0.06%) | 3,342 |
| 17 Nov 2021 | INR | 263.7 | 268.15 | 257 | 261.35 | 26.135 | -3.1 (-1.17%) | 4,263 |
| 16 Nov 2021 | INR | 269.2 | 269.2 | 263.25 | 264.45 | 26.445 | -3.85 (-1.43%) | 624 |
| 15 Nov 2021 | INR | 266 | 270.6 | 264.8 | 268.3 | 26.83 | -3.1 (-1.14%) | 2,557 |
| 12 Nov 2021 | INR | 259.95 | 279 | 255.7 | 271.4 | 27.14 | +10.5 (+4.02%) | 22,031 |
