| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 284.95 | 284.95 | 272 | 272.9 | 272.9 | -6.15 (-2.20%) | 52,722 |
| 23 Dec 2021 | INR | 283.8 | 285.8 | 277.1 | 279.05 | 279.05 | -1.9 (-0.68%) | 68,197 |
| 22 Dec 2021 | INR | 281 | 286.7 | 277.7 | 280.95 | 280.95 | +2.25 (+0.81%) | 73,917 |
| 21 Dec 2021 | INR | 270 | 281.9 | 264.05 | 278.7 | 278.7 | +14.65 (+5.55%) | 151,500 |
| 20 Dec 2021 | INR | 275 | 276.15 | 240.6 | 264.05 | 264.05 | -14.1 (-5.07%) | 219,379 |
| 17 Dec 2021 | INR | 294.5 | 294.5 | 276.3 | 278.15 | 278.15 | -13.75 (-4.71%) | 169,979 |
| 16 Dec 2021 | INR | 299.8 | 303 | 290 | 291.9 | 291.9 | -3.45 (-1.17%) | 112,848 |
| 15 Dec 2021 | INR | 292.4 | 303.85 | 292.4 | 295.35 | 295.35 | +0.1 (+0.03%) | 59,918 |
| 14 Dec 2021 | INR | 303.8 | 304.95 | 292 | 295.25 | 295.25 | -8.8 (-2.89%) | 101,300 |
| 13 Dec 2021 | INR | 299.5 | 310 | 299.5 | 304.05 | 304.05 | +4.6 (+1.54%) | 100,365 |
| 10 Dec 2021 | INR | 302.95 | 302.95 | 297 | 299.45 | 299.45 | -2.05 (-0.68%) | 42,702 |
| 9 Dec 2021 | INR | 302.1 | 304.7 | 297.4 | 301.5 | 301.5 | +2.4 (+0.80%) | 81,627 |
| 8 Dec 2021 | INR | 296.45 | 305.9 | 295.65 | 299.1 | 299.1 | +5.15 (+1.75%) | 150,488 |
| 7 Dec 2021 | INR | 289.6 | 302.05 | 286.1 | 293.95 | 293.95 | +8.7 (+3.05%) | 206,363 |
| 6 Dec 2021 | INR | 285.05 | 295 | 271.35 | 285.25 | 285.25 | +0.2 (+0.07%) | 139,426 |
| 3 Dec 2021 | INR | 283.05 | 290 | 279.5 | 285.05 | 285.05 | +3.1 (+1.10%) | 138,438 |
| 2 Dec 2021 | INR | 278 | 287 | 278 | 281.95 | 281.95 | +4.7 (+1.70%) | 88,875 |
| 1 Dec 2021 | INR | 282.25 | 288.25 | 275.35 | 277.25 | 277.25 | -4.2 (-1.49%) | 185,761 |
| 30 Nov 2021 | INR | 281.2 | 297.85 | 278.3 | 281.45 | 281.45 | -1.25 (-0.44%) | 239,704 |
| 29 Nov 2021 | INR | 290 | 298 | 266 | 282.7 | 282.7 | -12.25 (-4.15%) | 329,668 |
| 26 Nov 2021 | INR | 299.5 | 303 | 287.6 | 294.95 | 294.95 | -10.55 (-3.45%) | 238,285 |
| 25 Nov 2021 | INR | 309 | 311.1 | 303 | 305.5 | 305.5 | -3.45 (-1.12%) | 153,160 |
| 24 Nov 2021 | INR | 318.5 | 318.5 | 307.2 | 308.95 | 308.95 | -3.05 (-0.98%) | 80,948 |
| 23 Nov 2021 | INR | 303 | 315.95 | 291 | 312 | 312 | +12.1 (+4.03%) | 184,901 |
| 22 Nov 2021 | INR | 307.35 | 310.1 | 291 | 299.9 | 299.9 | -13.1 (-4.19%) | 324,650 |
| 18 Nov 2021 | INR | 325.9 | 327.2 | 311 | 313 | 313 | -8.45 (-2.63%) | 143,164 |
| 17 Nov 2021 | INR | 325 | 329.9 | 320.05 | 321.45 | 321.45 | -3.8 (-1.17%) | 141,360 |
| 16 Nov 2021 | INR | 331 | 336 | 322.55 | 325.25 | 325.25 | -4 (-1.21%) | 177,803 |
| 15 Nov 2021 | INR | 340 | 343 | 324.55 | 329.25 | 329.25 | -7.3 (-2.17%) | 289,604 |
| 12 Nov 2021 | INR | 340.85 | 343.5 | 334 | 336.55 | 336.55 | +4.2 (+1.26%) | 227,003 |
