| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 261.1 | 263.2 | 255 | 256.1 | 256.1 | -2.45 (-0.95%) | 26,252 |
| 23 Dec 2021 | INR | 257.8 | 264 | 252.55 | 258.55 | 258.55 | +3 (+1.17%) | 25,066 |
| 22 Dec 2021 | INR | 250.6 | 262 | 250.6 | 255.55 | 255.55 | +3 (+1.19%) | 40,729 |
| 21 Dec 2021 | INR | 251.3 | 257.2 | 249.95 | 252.55 | 252.55 | +2.55 (+1.02%) | 24,501 |
| 20 Dec 2021 | INR | 259 | 265.5 | 248.25 | 250 | 250 | -9 (-3.47%) | 50,083 |
| 17 Dec 2021 | INR | 265.5 | 265.5 | 257.25 | 259 | 259 | -5.2 (-1.97%) | 33,173 |
| 16 Dec 2021 | INR | 267.75 | 270.55 | 263.1 | 264.2 | 264.2 | -3.5 (-1.31%) | 37,468 |
| 15 Dec 2021 | INR | 276.2 | 277.9 | 265.85 | 267.7 | 267.7 | -5.55 (-2.03%) | 51,001 |
| 14 Dec 2021 | INR | 268.4 | 283.3 | 266.5 | 273.25 | 273.25 | +4.35 (+1.62%) | 133,852 |
| 13 Dec 2021 | INR | 281 | 281.9 | 266 | 268.9 | 268.9 | -9.55 (-3.43%) | 108,584 |
| 10 Dec 2021 | INR | 257.35 | 284.35 | 257.25 | 278.45 | 278.45 | +20.55 (+7.97%) | 444,242 |
| 9 Dec 2021 | INR | 269.9 | 273 | 256 | 257.9 | 257.9 | -5.65 (-2.14%) | 125,694 |
| 8 Dec 2021 | INR | 270.25 | 270.25 | 260.45 | 263.55 | 263.55 | -4.4 (-1.64%) | 43,111 |
| 7 Dec 2021 | INR | 272 | 272 | 265.2 | 267.95 | 267.95 | +1.65 (+0.62%) | 19,573 |
| 6 Dec 2021 | INR | 275.9 | 275.9 | 265.2 | 266.3 | 266.3 | -8.65 (-3.15%) | 50,882 |
| 3 Dec 2021 | INR | 274 | 276 | 268.5 | 274.95 | 274.95 | +6.8 (+2.54%) | 121,131 |
| 2 Dec 2021 | INR | 258 | 274.95 | 250.9 | 268.15 | 268.15 | +15.8 (+6.26%) | 69,610 |
| 1 Dec 2021 | INR | 246.25 | 255 | 246.25 | 252.35 | 252.35 | +4.6 (+1.86%) | 44,888 |
| 30 Nov 2021 | INR | 241.3 | 254.4 | 239 | 247.75 | 247.75 | +6.45 (+2.67%) | 59,750 |
| 29 Nov 2021 | INR | 250 | 254.9 | 236.2 | 241.3 | 241.3 | -12.55 (-4.94%) | 94,899 |
| 26 Nov 2021 | INR | 262 | 265.5 | 252.7 | 253.85 | 253.85 | -12.45 (-4.68%) | 68,036 |
| 25 Nov 2021 | INR | 274.9 | 274.9 | 263.1 | 266.3 | 266.3 | -3.75 (-1.39%) | 27,286 |
| 24 Nov 2021 | INR | 266.3 | 278 | 266 | 270.05 | 270.05 | +3.75 (+1.41%) | 130,386 |
| 23 Nov 2021 | INR | 256 | 267.4 | 254.75 | 266.3 | 266.3 | +8.8 (+3.42%) | 49,375 |
| 22 Nov 2021 | INR | 265 | 268.15 | 256.6 | 257.5 | 257.5 | -8.3 (-3.12%) | 88,373 |
| 18 Nov 2021 | INR | 274.75 | 278 | 261.55 | 265.8 | 265.8 | -8.05 (-2.94%) | 89,264 |
| 17 Nov 2021 | INR | 277.95 | 283.4 | 273.1 | 273.85 | 273.85 | -4.05 (-1.46%) | 41,671 |
| 16 Nov 2021 | INR | 275.05 | 283.95 | 270.5 | 277.9 | 277.9 | +2.6 (+0.94%) | 85,800 |
| 15 Nov 2021 | INR | 287.45 | 287.45 | 275.05 | 275.3 | 275.3 | -5.7 (-2.03%) | 77,832 |
| 12 Nov 2021 | INR | 287.9 | 288.7 | 280 | 281 | 281 | -2.45 (-0.86%) | 68,049 |
