| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 264.9 | 275 | 261.05 | 272.95 | 272.95 | +7.55 (+2.84%) | 35,713 |
| 24 Dec 2021 | INR | 269.6 | 269.6 | 261 | 265.4 | 265.4 | -4.2 (-1.56%) | 41,647 |
| 23 Dec 2021 | INR | 275.9 | 277 | 267.5 | 269.6 | 269.6 | +3.55 (+1.33%) | 58,814 |
| 22 Dec 2021 | INR | 251.8 | 266.05 | 251.8 | 266.05 | 266.05 | +12.65 (+4.99%) | 43,123 |
| 21 Dec 2021 | INR | 258 | 267.4 | 250 | 253.4 | 253.4 | -2.85 (-1.11%) | 48,530 |
| 20 Dec 2021 | INR | 261 | 266.8 | 252.8 | 256.25 | 256.25 | -9.7 (-3.65%) | 97,940 |
| 17 Dec 2021 | INR | 282 | 282 | 264.55 | 265.95 | 265.95 | -12.15 (-4.37%) | 88,997 |
| 16 Dec 2021 | INR | 290 | 292 | 275.45 | 278.1 | 278.1 | -8.85 (-3.08%) | 52,760 |
| 15 Dec 2021 | INR | 284.75 | 294.8 | 281.35 | 286.95 | 286.95 | +4.3 (+1.52%) | 59,750 |
| 14 Dec 2021 | INR | 289.9 | 294.95 | 277.05 | 282.65 | 282.65 | +0.15 (+0.05%) | 91,848 |
| 13 Dec 2021 | INR | 277 | 282.5 | 276.5 | 282.5 | 282.5 | +13.45 (+5.00%) | 70,478 |
| 10 Dec 2021 | INR | 283.3 | 283.3 | 264.4 | 269.05 | 269.05 | -6.55 (-2.38%) | 72,080 |
| 9 Dec 2021 | INR | 277.8 | 280 | 273.05 | 275.6 | 275.6 | -0.35 (-0.13%) | 41,500 |
| 8 Dec 2021 | INR | 278 | 282.5 | 273.95 | 275.95 | 275.95 | +4 (+1.47%) | 50,076 |
| 7 Dec 2021 | INR | 267.95 | 275 | 261.85 | 271.95 | 271.95 | +7.7 (+2.91%) | 92,225 |
| 6 Dec 2021 | INR | 283.9 | 283.9 | 264 | 264.25 | 264.25 | -13.6 (-4.89%) | 86,986 |
| 3 Dec 2021 | INR | 289.85 | 289.85 | 275 | 277.85 | 277.85 | -6.1 (-2.15%) | 58,567 |
| 2 Dec 2021 | INR | 282 | 293.95 | 282 | 283.95 | 283.95 | +2.8 (+1.00%) | 67,447 |
| 1 Dec 2021 | INR | 263.8 | 281.15 | 263.8 | 281.15 | 281.15 | +13.35 (+4.99%) | 75,845 |
| 30 Nov 2021 | INR | 265.9 | 277 | 260.2 | 267.8 | 267.8 | +3.1 (+1.17%) | 51,256 |
| 29 Nov 2021 | INR | 275 | 278 | 264.55 | 264.7 | 264.7 | -13.75 (-4.94%) | 104,571 |
| 26 Nov 2021 | INR | 281 | 292.15 | 276 | 278.45 | 278.45 | -6.9 (-2.42%) | 86,346 |
| 25 Nov 2021 | INR | 291.1 | 294.7 | 284 | 285.35 | 285.35 | -3.6 (-1.25%) | 57,821 |
| 24 Nov 2021 | INR | 293.9 | 304.05 | 288 | 288.95 | 288.95 | -0.65 (-0.22%) | 93,392 |
| 23 Nov 2021 | INR | 274 | 292.8 | 274 | 289.6 | 289.6 | +4.6 (+1.61%) | 97,167 |
| 22 Nov 2021 | INR | 300 | 300 | 285 | 285 | 285 | -14.95 (-4.98%) | 101,544 |
| 18 Nov 2021 | INR | 317.9 | 318.7 | 299.3 | 299.95 | 299.95 | -15.1 (-4.79%) | 112,196 |
| 17 Nov 2021 | INR | 307 | 322.55 | 307 | 315.05 | 315.05 | +7.85 (+2.56%) | 164,601 |
| 16 Nov 2021 | INR | 288 | 311.9 | 288 | 307.2 | 307.2 | +10.15 (+3.42%) | 155,505 |
| 15 Nov 2021 | INR | 312.4 | 321.3 | 296.4 | 297.05 | 297.05 | -14.95 (-4.79%) | 110,039 |
