| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 295.65 | 296 | 293.59 | 295.32 | 295.32 | -0.41 (-0.14%) | 6,052 |
| 21 Dec 2021 | INR | 295.8 | 299.8 | 289.83 | 295.73 | 295.73 | +4.32 (+1.48%) | 18,116 |
| 20 Dec 2021 | INR | 301.98 | 301.98 | 290 | 291.41 | 291.41 | -1.45 (-0.50%) | 31,389 |
| 17 Dec 2021 | INR | 294.29 | 295.87 | 289.76 | 292.86 | 292.86 | -1.41 (-0.48%) | 11,809 |
| 16 Dec 2021 | INR | 296.99 | 299.05 | 293 | 294.27 | 294.27 | -2.52 (-0.85%) | 4,724 |
| 15 Dec 2021 | INR | 296.89 | 297 | 294.52 | 296.79 | 296.79 | +1.06 (+0.36%) | 1,075 |
| 14 Dec 2021 | INR | 298 | 299.98 | 291.63 | 295.73 | 295.73 | +0.77 (+0.26%) | 5,510 |
| 13 Dec 2021 | INR | 299.99 | 299.99 | 288.51 | 294.96 | 294.96 | -1.28 (-0.43%) | 9,810 |
| 10 Dec 2021 | INR | 297.75 | 297.75 | 292.93 | 296.24 | 296.24 | -0.97 (-0.33%) | 2,652 |
| 9 Dec 2021 | INR | 301 | 301 | 293.5 | 297.21 | 297.21 | +2.42 (+0.82%) | 7,518 |
| 8 Dec 2021 | INR | 298.8 | 298.8 | 293.2 | 294.79 | 294.79 | +2.33 (+0.80%) | 7,312 |
| 7 Dec 2021 | INR | 295.4 | 296 | 292 | 292.46 | 292.46 | -2.01 (-0.68%) | 2,496 |
| 6 Dec 2021 | INR | 297.8 | 297.8 | 291.94 | 294.47 | 294.47 | -0.43 (-0.15%) | 10,577 |
| 3 Dec 2021 | INR | 299.78 | 299.78 | 291 | 294.9 | 294.9 | +1.49 (+0.51%) | 36,366 |
| 2 Dec 2021 | INR | 290.27 | 294.2 | 288.2 | 293.41 | 293.41 | +5.19 (+1.80%) | 5,706 |
| 1 Dec 2021 | INR | 286.24 | 292 | 283.7 | 288.22 | 288.22 | +3.3 (+1.16%) | 17,960 |
| 30 Nov 2021 | INR | 296.99 | 296.99 | 280 | 284.92 | 284.92 | -7.87 (-2.69%) | 20,671 |
| 29 Nov 2021 | INR | 293.15 | 299.21 | 283.64 | 292.79 | 292.79 | -0.98 (-0.33%) | 14,635 |
| 28 Nov 2021 | INR | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 297 | 300.58 | 292.55 | 293.77 | 293.77 | -3.63 (-1.22%) | 12,364 |
| 25 Nov 2021 | INR | 300 | 300 | 250 | 297.4 | 297.4 | +2.22 (+0.75%) | 21,275 |
| 24 Nov 2021 | INR | 299 | 300.43 | 293.93 | 295.18 | 295.18 | -1.04 (-0.35%) | 16,628 |
| 23 Nov 2021 | INR | 302 | 302 | 296.1 | 296.22 | 296.22 | -0.12 (-0.04%) | 19,266 |
| 22 Nov 2021 | INR | 297 | 302.77 | 293.21 | 296.34 | 296.34 | -0.61 (-0.21%) | 19,630 |
| 18 Nov 2021 | INR | 302.8 | 304.99 | 294.1 | 296.95 | 296.95 | -4.63 (-1.54%) | 16,260 |
| 17 Nov 2021 | INR | 308 | 308 | 295 | 301.58 | 301.58 | -1.93 (-0.64%) | 14,759 |
| 16 Nov 2021 | INR | 310 | 313.8 | 301.01 | 303.51 | 303.51 | -5.86 (-1.89%) | 8,984 |
| 15 Nov 2021 | INR | 303 | 313.2 | 302.78 | 309.37 | 309.37 | +7.65 (+2.54%) | 35,168 |
| 12 Nov 2021 | INR | 300 | 303 | 299.37 | 301.72 | 301.72 | +1.72 (+0.57%) | 11,194 |
