| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 267.35 | 269.4 | 263.5 | 265 | 265 | +0.45 (+0.17%) | 2,627 |
| 21 Dec 2021 | INR | 255.5 | 268.85 | 255.5 | 264.55 | 264.55 | +2.9 (+1.11%) | 2,521 |
| 20 Dec 2021 | INR | 270.05 | 271 | 258.55 | 261.65 | 261.65 | -12.9 (-4.70%) | 21,675 |
| 17 Dec 2021 | INR | 280 | 281.8 | 273.5 | 274.55 | 274.55 | -5.95 (-2.12%) | 6,337 |
| 16 Dec 2021 | INR | 282.9 | 283.95 | 280 | 280.5 | 280.5 | -1.8 (-0.64%) | 5,858 |
| 15 Dec 2021 | INR | 290 | 290.35 | 281.05 | 282.3 | 282.3 | -0.25 (-0.09%) | 3,290 |
| 14 Dec 2021 | INR | 280.5 | 285.3 | 280.5 | 282.55 | 282.55 | -1.5 (-0.53%) | 8,360 |
| 13 Dec 2021 | INR | 289.4 | 290.6 | 283 | 284.05 | 284.05 | -4.2 (-1.46%) | 3,023 |
| 10 Dec 2021 | INR | 290.5 | 294.6 | 286.05 | 288.25 | 288.25 | -0.7 (-0.24%) | 7,916 |
| 9 Dec 2021 | INR | 283.3 | 295.1 | 282.95 | 288.95 | 288.95 | +6.45 (+2.28%) | 7,697 |
| 8 Dec 2021 | INR | 280.85 | 284.65 | 280.85 | 282.5 | 282.5 | +1.65 (+0.59%) | 7,405 |
| 7 Dec 2021 | INR | 281.45 | 284.1 | 279.7 | 280.85 | 280.85 | -0.85 (-0.30%) | 2,945 |
| 6 Dec 2021 | INR | 281.15 | 288.6 | 280.2 | 281.7 | 281.7 | +0.8 (+0.28%) | 5,704 |
| 3 Dec 2021 | INR | 283.5 | 288.6 | 280.05 | 280.9 | 280.9 | -1.35 (-0.48%) | 7,685 |
| 2 Dec 2021 | INR | 282.35 | 290.6 | 280.5 | 282.25 | 282.25 | -0.4 (-0.14%) | 5,601 |
| 1 Dec 2021 | INR | 280 | 292.1 | 280 | 282.65 | 282.65 | -1.05 (-0.37%) | 3,974 |
| 30 Nov 2021 | INR | 298 | 298 | 281.9 | 283.7 | 283.7 | +2.15 (+0.76%) | 6,160 |
| 29 Nov 2021 | INR | 295 | 298.1 | 279.65 | 281.55 | 281.55 | -13.05 (-4.43%) | 13,005 |
| 28 Nov 2021 | INR | 294.6 | 294.6 | 294.6 | 294.6 | 294.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 294.6 | 294.6 | 294.6 | 294.6 | 294.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 300 | 301.3 | 292 | 294.6 | 294.6 | -8.45 (-2.79%) | 3,520 |
| 25 Nov 2021 | INR | 299.3 | 309.9 | 299.3 | 303.05 | 303.05 | +3.55 (+1.19%) | 10,483 |
| 24 Nov 2021 | INR | 289.5 | 309 | 286.05 | 299.5 | 299.5 | +13.85 (+4.85%) | 23,487 |
| 23 Nov 2021 | INR | 283.8 | 287.8 | 281 | 285.65 | 285.65 | +4.75 (+1.69%) | 3,668 |
| 22 Nov 2021 | INR | 295.1 | 295.15 | 278 | 280.9 | 280.9 | -13.85 (-4.70%) | 8,090 |
| 18 Nov 2021 | INR | 298.4 | 302.35 | 294 | 294.75 | 294.75 | -3.65 (-1.22%) | 4,568 |
| 17 Nov 2021 | INR | 291 | 306.4 | 291 | 298.4 | 298.4 | +6.1 (+2.09%) | 22,530 |
| 16 Nov 2021 | INR | 295.1 | 295.75 | 292 | 292.3 | 292.3 | -2.8 (-0.95%) | 5,735 |
| 15 Nov 2021 | INR | 301.35 | 302.95 | 294.15 | 295.1 | 295.1 | -6.55 (-2.17%) | 21,373 |
| 12 Nov 2021 | INR | 307.9 | 307.9 | 301.25 | 301.65 | 301.65 | -3.45 (-1.13%) | 5,314 |
