| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 294.9 | 296 | 290.1 | 291.65 | 291.65 | -3.15 (-1.07%) | 1,499,093 |
| 23 Dec 2021 | INR | 291 | 297.6 | 290.55 | 294.8 | 294.8 | +6.65 (+2.31%) | 3,804,226 |
| 22 Dec 2021 | INR | 283.1 | 290.1 | 280.6 | 288.15 | 288.15 | +6.6 (+2.34%) | 3,816,836 |
| 21 Dec 2021 | INR | 277.1 | 283.5 | 277 | 281.55 | 281.55 | +4.65 (+1.68%) | 1,826,393 |
| 20 Dec 2021 | INR | 284.7 | 285.4 | 274.75 | 276.9 | 276.9 | -10.45 (-3.64%) | 4,138,327 |
| 17 Dec 2021 | INR | 297.8 | 298.65 | 286.6 | 287.35 | 287.35 | -10.45 (-3.51%) | 2,730,995 |
| 16 Dec 2021 | INR | 302 | 304 | 296.75 | 297.8 | 297.8 | -2.7 (-0.90%) | 1,851,934 |
| 15 Dec 2021 | INR | 301.65 | 307.7 | 299.55 | 300.5 | 300.5 | -0.75 (-0.25%) | 4,337,986 |
| 14 Dec 2021 | INR | 300.2 | 303.95 | 297.65 | 301.25 | 301.25 | +1.65 (+0.55%) | 3,456,986 |
| 13 Dec 2021 | INR | 310 | 312.1 | 298.75 | 299.6 | 299.6 | -7.75 (-2.52%) | 3,048,551 |
| 10 Dec 2021 | INR | 303.15 | 309.4 | 303.15 | 307.35 | 307.35 | +1.9 (+0.62%) | 1,642,287 |
| 9 Dec 2021 | INR | 303.3 | 307.15 | 300.5 | 305.45 | 305.45 | +3.7 (+1.23%) | 4,045,998 |
| 8 Dec 2021 | INR | 303.8 | 306.9 | 300.3 | 301.75 | 301.75 | -2.3 (-0.76%) | 2,307,251 |
| 7 Dec 2021 | INR | 299.5 | 308.8 | 298.7 | 304.05 | 304.05 | +6 (+2.01%) | 3,178,260 |
| 6 Dec 2021 | INR | 298.8 | 302.7 | 294.1 | 298.05 | 298.05 | -0.45 (-0.15%) | 1,676,226 |
| 3 Dec 2021 | INR | 303 | 304.7 | 297.5 | 298.5 | 298.5 | -2.05 (-0.68%) | 2,642,885 |
| 2 Dec 2021 | INR | 297.8 | 303.95 | 292.55 | 300.55 | 300.55 | +2.8 (+0.94%) | 3,796,232 |
| 1 Dec 2021 | INR | 295.2 | 300.7 | 290.65 | 297.75 | 297.75 | +2.65 (+0.90%) | 2,571,114 |
| 30 Nov 2021 | INR | 296.25 | 316.4 | 293.1 | 295.1 | 295.1 | -1.35 (-0.46%) | 6,009,043 |
| 29 Nov 2021 | INR | 300 | 301.85 | 292.05 | 296.45 | 296.45 | -5.75 (-1.90%) | 3,345,886 |
| 26 Nov 2021 | INR | 316.1 | 316.1 | 300.75 | 302.2 | 302.2 | -13.9 (-4.40%) | 3,785,300 |
| 25 Nov 2021 | INR | 325.05 | 326.15 | 314.45 | 316.1 | 316.1 | -8 (-2.47%) | 4,110,270 |
| 24 Nov 2021 | INR | 319.9 | 331.2 | 319.5 | 324.1 | 324.1 | +5.5 (+1.73%) | 4,086,300 |
| 23 Nov 2021 | INR | 314 | 320.45 | 313.8 | 318.6 | 318.6 | +1.65 (+0.52%) | 2,633,340 |
| 22 Nov 2021 | INR | 323.7 | 326.65 | 314.15 | 316.95 | 316.95 | -6.75 (-2.09%) | 3,209,866 |
| 18 Nov 2021 | INR | 327 | 329.7 | 321.5 | 323.7 | 323.7 | -2.3 (-0.71%) | 3,187,770 |
| 17 Nov 2021 | INR | 337.95 | 337.95 | 325.35 | 326 | 326 | -11.5 (-3.41%) | 3,630,912 |
| 16 Nov 2021 | INR | 352.6 | 352.6 | 336.2 | 337.5 | 337.5 | -13.85 (-3.94%) | 4,028,368 |
| 15 Nov 2021 | INR | 350 | 354.8 | 348.2 | 351.35 | 351.35 | +4.35 (+1.25%) | 4,922,997 |
| 12 Nov 2021 | INR | 344.2 | 349.5 | 343.95 | 347 | 347 | +4.5 (+1.31%) | 3,404,889 |
