| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 293.85 | 293.85 | 277.9 | 286.35 | 286.35 | -3.3 (-1.14%) | 20,006 |
| 23 Dec 2021 | INR | 279.6 | 299.3 | 277.9 | 289.65 | 289.65 | +14.1 (+5.12%) | 61,250 |
| 22 Dec 2021 | INR | 274.3 | 280.6 | 273.6 | 275.55 | 275.55 | -1.4 (-0.51%) | 13,348 |
| 21 Dec 2021 | INR | 280 | 287.9 | 275.05 | 276.95 | 276.95 | -3.1 (-1.11%) | 19,318 |
| 20 Dec 2021 | INR | 279.8 | 287.5 | 269 | 280.05 | 280.05 | -0.25 (-0.09%) | 51,462 |
| 17 Dec 2021 | INR | 286 | 316 | 275.1 | 280.3 | 280.3 | +1.3 (+0.47%) | 219,575 |
| 16 Dec 2021 | INR | 293 | 297.9 | 276.4 | 279 | 279 | -8 (-2.79%) | 30,869 |
| 15 Dec 2021 | INR | 304 | 306 | 284.8 | 287 | 287 | -10.95 (-3.68%) | 32,707 |
| 14 Dec 2021 | INR | 292.1 | 306.25 | 283.95 | 297.95 | 297.95 | +5.85 (+2.00%) | 48,971 |
| 13 Dec 2021 | INR | 302.8 | 305.6 | 286.6 | 292.1 | 292.1 | -6.4 (-2.14%) | 43,460 |
| 10 Dec 2021 | INR | 306 | 307.9 | 289.5 | 298.5 | 298.5 | -6.25 (-2.05%) | 59,342 |
| 9 Dec 2021 | INR | 307.9 | 320.05 | 286 | 304.75 | 304.75 | 0.0 (0.0%) | 262,391 |
| 8 Dec 2021 | INR | 289 | 329 | 281.35 | 304.75 | 304.75 | +25.1 (+8.98%) | 788,183 |
| 7 Dec 2021 | INR | 243.85 | 279.65 | 235.65 | 279.65 | 279.65 | +46.6 (+20.00%) | 297,725 |
| 6 Dec 2021 | INR | 238.5 | 244.3 | 232 | 233.05 | 233.05 | -5.45 (-2.29%) | 4,872 |
| 3 Dec 2021 | INR | 248.65 | 253.05 | 234.5 | 238.5 | 238.5 | -9.4 (-3.79%) | 15,156 |
| 2 Dec 2021 | INR | 237.7 | 253.9 | 226.8 | 247.9 | 247.9 | +14.9 (+6.39%) | 31,852 |
| 1 Dec 2021 | INR | 225.65 | 234.95 | 222.35 | 233 | 233 | +6.4 (+2.82%) | 11,359 |
| 30 Nov 2021 | INR | 234.95 | 236.55 | 222.1 | 226.6 | 226.6 | -1.7 (-0.74%) | 5,788 |
| 29 Nov 2021 | INR | 234.6 | 242.9 | 226.25 | 228.3 | 228.3 | -6.3 (-2.69%) | 12,502 |
| 26 Nov 2021 | INR | 247.9 | 248.1 | 231.55 | 234.6 | 234.6 | -12.25 (-4.96%) | 6,468 |
| 25 Nov 2021 | INR | 251.05 | 257.75 | 243.45 | 246.85 | 246.85 | -4.2 (-1.67%) | 7,677 |
| 24 Nov 2021 | INR | 248.2 | 258.9 | 248.2 | 251.05 | 251.05 | +1.15 (+0.46%) | 20,068 |
| 23 Nov 2021 | INR | 230.1 | 254 | 224.1 | 249.9 | 249.9 | +16.4 (+7.02%) | 26,657 |
| 22 Nov 2021 | INR | 261 | 261 | 230 | 233.5 | 233.5 | -11.2 (-4.58%) | 10,240 |
| 18 Nov 2021 | INR | 256.55 | 259.9 | 241 | 244.7 | 244.7 | -8.75 (-3.45%) | 36,128 |
| 17 Nov 2021 | INR | 253 | 260 | 248.2 | 253.45 | 253.45 | +1.95 (+0.78%) | 12,699 |
| 16 Nov 2021 | INR | 249 | 257.95 | 248.2 | 251.5 | 251.5 | -1 (-0.40%) | 13,824 |
| 15 Nov 2021 | INR | 260 | 262.75 | 245.55 | 252.5 | 252.5 | -5.1 (-1.98%) | 58,457 |
| 12 Nov 2021 | INR | 266 | 271.7 | 251.55 | 257.6 | 257.6 | +0.3 (+0.12%) | 228,191 |
