| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | INR | 282.8 | 286.5 | 274.75 | 280.35 | 280.35 | +2.6 (+0.94%) | 345,796 |
| 3 Jan 2022 | INR | 282.85 | 284 | 277 | 277.75 | 277.75 | -0.55 (-0.20%) | 89,240 |
| 31 Dec 2021 | INR | 285.9 | 289 | 275 | 278.3 | 278.3 | -5.9 (-2.08%) | 162,804 |
| 30 Dec 2021 | INR | 287 | 294.75 | 282 | 284.2 | 284.2 | -4.8 (-1.66%) | 139,107 |
| 29 Dec 2021 | INR | 290 | 292.95 | 286.05 | 289 | 289 | -1.05 (-0.36%) | 224,077 |
| 28 Dec 2021 | INR | 287 | 294.5 | 285.15 | 290.05 | 290.05 | +4.6 (+1.61%) | 378,852 |
| 27 Dec 2021 | INR | 289 | 317 | 278.2 | 285.45 | 285.45 | -8 (-2.73%) | 651,476 |
| 24 Dec 2021 | INR | 295 | 298.4 | 290.15 | 293.45 | 293.45 | +4.55 (+1.57%) | 250,613 |
| 23 Dec 2021 | INR | 280 | 300 | 279 | 288.9 | 288.9 | +11.45 (+4.13%) | 530,641 |
| 22 Dec 2021 | INR | 275.6 | 279.9 | 275.6 | 277.45 | 277.45 | +1.95 (+0.71%) | 593,044 |
| 21 Dec 2021 | INR | 277.9 | 281.9 | 273.8 | 275.5 | 275.5 | +1.1 (+0.40%) | 437,539 |
| 20 Dec 2021 | INR | 275 | 276.75 | 268.05 | 274.4 | 274.4 | -1.3 (-0.47%) | 212,487 |
| 17 Dec 2021 | INR | 285 | 285 | 271 | 275.7 | 275.7 | +1.1 (+0.40%) | 166,017 |
| 16 Dec 2021 | INR | 280 | 281.95 | 273.05 | 274.6 | 274.6 | -3.5 (-1.26%) | 199,291 |
| 15 Dec 2021 | INR | 280 | 285.9 | 274.5 | 278.1 | 278.1 | -6.45 (-2.27%) | 228,405 |
| 14 Dec 2021 | INR | 278 | 289.35 | 274.65 | 284.55 | 284.55 | +6.55 (+2.36%) | 143,820 |
| 13 Dec 2021 | INR | 284.75 | 291.4 | 275 | 278 | 278 | -4.4 (-1.56%) | 64,452 |
| 10 Dec 2021 | INR | 284 | 287 | 280 | 282.4 | 282.4 | -1 (-0.35%) | 55,965 |
| 9 Dec 2021 | INR | 272.95 | 297.35 | 272.5 | 283.4 | 283.4 | +12.6 (+4.65%) | 270,870 |
| 8 Dec 2021 | INR | 269.25 | 274.75 | 269.05 | 270.8 | 270.8 | +2.55 (+0.95%) | 186,300 |
| 7 Dec 2021 | INR | 268.05 | 272.75 | 266 | 268.25 | 268.25 | +2.8 (+1.05%) | 286,744 |
| 6 Dec 2021 | INR | 269.25 | 273.3 | 265 | 265.45 | 265.45 | -3.7 (-1.37%) | 41,080 |
| 3 Dec 2021 | INR | 272.45 | 273.2 | 267 | 269.15 | 269.15 | -0.3 (-0.11%) | 71,737 |
| 2 Dec 2021 | INR | 273.9 | 273.9 | 267 | 269.45 | 269.45 | -0.6 (-0.22%) | 141,409 |
| 1 Dec 2021 | INR | 275.3 | 279.55 | 265.4 | 270.05 | 270.05 | -5.9 (-2.14%) | 164,364 |
| 30 Nov 2021 | INR | 285 | 288.85 | 271 | 275.95 | 275.95 | -4.15 (-1.48%) | 118,293 |
| 29 Nov 2021 | INR | 271.35 | 282 | 259 | 280.1 | 280.1 | +4.7 (+1.71%) | 166,517 |
| 26 Nov 2021 | INR | 290 | 290.35 | 272 | 275.4 | 275.4 | -15.3 (-5.26%) | 87,927 |
| 25 Nov 2021 | INR | 294.25 | 295.4 | 288.9 | 290.7 | 290.7 | +0.05 (+0.02%) | 122,892 |
| 24 Nov 2021 | INR | 281.35 | 294.9 | 275 | 290.65 | 290.65 | +11.25 (+4.03%) | 149,640 |
