| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 289 | 290.55 | 285.3 | 288.75 | 288.75 | +4 (+1.40%) | 906 |
| 21 Dec 2021 | INR | 290.4 | 292.45 | 284 | 284.75 | 284.75 | -1.35 (-0.47%) | 1,791 |
| 20 Dec 2021 | INR | 299 | 299 | 280 | 286.1 | 286.1 | -19.85 (-6.49%) | 1,574 |
| 17 Dec 2021 | INR | 295.1 | 313.9 | 295.1 | 305.95 | 305.95 | -2.45 (-0.79%) | 3,623 |
| 16 Dec 2021 | INR | 318 | 318 | 300.05 | 308.4 | 308.4 | -4.55 (-1.45%) | 6,884 |
| 15 Dec 2021 | INR | 292.85 | 318.55 | 292.8 | 312.95 | 312.95 | +18.35 (+6.23%) | 44,420 |
| 14 Dec 2021 | INR | 293 | 296.75 | 291.7 | 294.6 | 294.6 | +0.65 (+0.22%) | 408 |
| 13 Dec 2021 | INR | 300 | 304.9 | 290 | 293.95 | 293.95 | +1.05 (+0.36%) | 2,375 |
| 10 Dec 2021 | INR | 289.2 | 295.85 | 287.7 | 292.9 | 292.9 | +9.7 (+3.43%) | 1,227 |
| 9 Dec 2021 | INR | 289 | 289.8 | 283 | 283.2 | 283.2 | -3.9 (-1.36%) | 2,519 |
| 8 Dec 2021 | INR | 294 | 299.65 | 283.95 | 287.1 | 287.1 | -5.1 (-1.75%) | 4,039 |
| 7 Dec 2021 | INR | 292 | 296.8 | 287 | 292.2 | 292.2 | -2.2 (-0.75%) | 3,951 |
| 6 Dec 2021 | INR | 293.05 | 296.25 | 290 | 294.4 | 294.4 | -1.05 (-0.36%) | 735 |
| 3 Dec 2021 | INR | 296.5 | 301.85 | 293.35 | 295.45 | 295.45 | -0.85 (-0.29%) | 1,190 |
| 2 Dec 2021 | INR | 300 | 301.25 | 294.85 | 296.3 | 296.3 | -4.05 (-1.35%) | 700 |
| 1 Dec 2021 | INR | 292.05 | 304 | 290.05 | 300.35 | 300.35 | +5.95 (+2.02%) | 1,431 |
| 30 Nov 2021 | INR | 299.85 | 305 | 293.95 | 294.4 | 294.4 | -6.55 (-2.18%) | 1,876 |
| 29 Nov 2021 | INR | 299.25 | 304.9 | 290 | 300.95 | 300.95 | +4.7 (+1.59%) | 2,233 |
| 28 Nov 2021 | INR | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 305.15 | 309.05 | 292.75 | 296.25 | 296.25 | -8.9 (-2.92%) | 8,569 |
| 25 Nov 2021 | INR | 277.8 | 306.65 | 276.3 | 305.15 | 305.15 | +27.05 (+9.73%) | 8,903 |
| 24 Nov 2021 | INR | 281.3 | 287.85 | 276.2 | 278.1 | 278.1 | -0.9 (-0.32%) | 1,830 |
| 23 Nov 2021 | INR | 271.6 | 285.6 | 271.6 | 279 | 279 | +4.5 (+1.64%) | 1,353 |
| 22 Nov 2021 | INR | 274.3 | 277.05 | 270.4 | 274.5 | 274.5 | -3.05 (-1.10%) | 973 |
| 18 Nov 2021 | INR | 275.5 | 283.55 | 271.3 | 277.55 | 277.55 | -3.5 (-1.25%) | 3,853 |
| 17 Nov 2021 | INR | 292.05 | 292.65 | 280 | 281.05 | 281.05 | -11.55 (-3.95%) | 2,671 |
| 16 Nov 2021 | INR | 289.65 | 293 | 286.45 | 292.6 | 292.6 | +4.45 (+1.54%) | 2,358 |
| 15 Nov 2021 | INR | 307.2 | 307.25 | 284.2 | 288.15 | 288.15 | -24.2 (-7.75%) | 7,568 |
| 12 Nov 2021 | INR | 309 | 315.8 | 307.2 | 312.35 | 312.35 | +3.05 (+0.99%) | 928 |
