| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 270 | 276.15 | 265.3 | 271.95 | 271.95 | +6.95 (+2.62%) | 14,373 |
| 21 Dec 2021 | INR | 261.1 | 270 | 261.1 | 265 | 265 | +0.4 (+0.15%) | 11,203 |
| 20 Dec 2021 | INR | 288 | 288 | 261 | 264.6 | 264.6 | -20.7 (-7.26%) | 19,488 |
| 17 Dec 2021 | INR | 291.1 | 298.7 | 284.95 | 285.3 | 285.3 | -5.6 (-1.93%) | 3,381 |
| 16 Dec 2021 | INR | 301 | 305 | 285 | 290.9 | 290.9 | -8.65 (-2.89%) | 4,805 |
| 15 Dec 2021 | INR | 300.2 | 310.65 | 290 | 299.55 | 299.55 | -5.9 (-1.93%) | 3,652 |
| 14 Dec 2021 | INR | 292.35 | 309 | 292.35 | 305.45 | 305.45 | +2.55 (+0.84%) | 2,272 |
| 13 Dec 2021 | INR | 319.75 | 319.75 | 301 | 302.9 | 302.9 | -9.5 (-3.04%) | 10,295 |
| 10 Dec 2021 | INR | 295 | 319 | 291.35 | 312.4 | 312.4 | +14 (+4.69%) | 16,831 |
| 9 Dec 2021 | INR | 290 | 301.9 | 282.55 | 298.4 | 298.4 | +10.6 (+3.68%) | 9,949 |
| 8 Dec 2021 | INR | 281.1 | 289 | 281.1 | 287.8 | 287.8 | +2.9 (+1.02%) | 6,623 |
| 7 Dec 2021 | INR | 287.8 | 289.9 | 276.65 | 284.9 | 284.9 | +1.8 (+0.64%) | 11,161 |
| 6 Dec 2021 | INR | 289.9 | 293 | 278.05 | 283.1 | 283.1 | -1.95 (-0.68%) | 4,586 |
| 3 Dec 2021 | INR | 304.95 | 304.95 | 282.15 | 285.05 | 285.05 | -2.35 (-0.82%) | 9,811 |
| 2 Dec 2021 | INR | 282.95 | 294 | 271 | 287.4 | 287.4 | +16.5 (+6.09%) | 6,901 |
| 1 Dec 2021 | INR | 277.5 | 277.5 | 266 | 270.9 | 270.9 | -0.15 (-0.06%) | 9,577 |
| 30 Nov 2021 | INR | 273.6 | 282 | 270 | 271.05 | 271.05 | -2.55 (-0.93%) | 6,502 |
| 29 Nov 2021 | INR | 273.1 | 280.5 | 270 | 273.6 | 273.6 | -10.6 (-3.73%) | 7,632 |
| 28 Nov 2021 | INR | 284.2 | 284.2 | 284.2 | 284.2 | 284.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 284.2 | 284.2 | 284.2 | 284.2 | 284.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 290 | 292.9 | 281 | 284.2 | 284.2 | -6.65 (-2.29%) | 8,722 |
| 25 Nov 2021 | INR | 293 | 299.95 | 290.05 | 290.85 | 290.85 | -2.1 (-0.72%) | 6,474 |
| 24 Nov 2021 | INR | 308.5 | 308.5 | 290 | 292.95 | 292.95 | -5.4 (-1.81%) | 9,207 |
| 23 Nov 2021 | INR | 293.9 | 304 | 286.05 | 298.35 | 298.35 | +6.75 (+2.31%) | 4,709 |
| 22 Nov 2021 | INR | 296 | 301 | 272.65 | 291.6 | 291.6 | -7.75 (-2.59%) | 8,526 |
| 18 Nov 2021 | INR | 314.75 | 314.75 | 291.3 | 299.35 | 299.35 | -1.3 (-0.43%) | 10,278 |
| 17 Nov 2021 | INR | 301.05 | 308.75 | 298 | 300.65 | 300.65 | -4.05 (-1.33%) | 11,565 |
| 16 Nov 2021 | INR | 310 | 315.85 | 301 | 304.7 | 304.7 | -5.15 (-1.66%) | 12,075 |
| 15 Nov 2021 | INR | 324.9 | 324.9 | 308.1 | 309.85 | 309.85 | -9.3 (-2.91%) | 9,222 |
| 12 Nov 2021 | INR | 326 | 329.95 | 316.1 | 319.15 | 319.15 | -2 (-0.62%) | 8,053 |
