| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 291.5 | 294.9 | 287.95 | 293.1 | 293.1 | +2 (+0.69%) | 82,184 |
| 23 Dec 2021 | INR | 290 | 295.3 | 289 | 291.1 | 291.1 | +1.75 (+0.60%) | 90,685 |
| 22 Dec 2021 | INR | 287.15 | 293 | 286.1 | 289.35 | 289.35 | +4 (+1.40%) | 50,872 |
| 21 Dec 2021 | INR | 286.15 | 293.3 | 283.1 | 285.35 | 285.35 | -0.8 (-0.28%) | 37,376 |
| 20 Dec 2021 | INR | 304.7 | 304.7 | 279.1 | 286.15 | 286.15 | -20.1 (-6.56%) | 48,642 |
| 17 Dec 2021 | INR | 310.1 | 310.7 | 300.1 | 306.25 | 306.25 | -1.85 (-0.60%) | 40,213 |
| 16 Dec 2021 | INR | 318 | 318 | 301.1 | 308.1 | 308.1 | -3.55 (-1.14%) | 91,573 |
| 15 Dec 2021 | INR | 297.8 | 319.4 | 292.5 | 311.65 | 311.65 | +16.85 (+5.72%) | 291,891 |
| 14 Dec 2021 | INR | 297.9 | 297.95 | 292.05 | 294.8 | 294.8 | +1.75 (+0.60%) | 9,251 |
| 13 Dec 2021 | INR | 295 | 303.55 | 289.35 | 293.05 | 293.05 | +2.55 (+0.88%) | 40,826 |
| 10 Dec 2021 | INR | 282.2 | 294.7 | 282.2 | 290.5 | 290.5 | +7.2 (+2.54%) | 18,544 |
| 9 Dec 2021 | INR | 290.05 | 291.45 | 281.1 | 283.3 | 283.3 | -3.35 (-1.17%) | 28,026 |
| 8 Dec 2021 | INR | 293.6 | 300.95 | 285.25 | 286.65 | 286.65 | -5.4 (-1.85%) | 52,001 |
| 7 Dec 2021 | INR | 291.85 | 297.05 | 290.6 | 292.05 | 292.05 | -2.25 (-0.76%) | 13,287 |
| 6 Dec 2021 | INR | 290.05 | 297 | 290.05 | 294.3 | 294.3 | +0.55 (+0.19%) | 10,430 |
| 3 Dec 2021 | INR | 295.95 | 299.3 | 292.15 | 293.75 | 293.75 | -2.75 (-0.93%) | 17,924 |
| 2 Dec 2021 | INR | 299.9 | 302.8 | 294.1 | 296.5 | 296.5 | -4.2 (-1.40%) | 8,973 |
| 1 Dec 2021 | INR | 294.5 | 305.05 | 292.65 | 300.7 | 300.7 | +6.3 (+2.14%) | 16,697 |
| 30 Nov 2021 | INR | 300 | 305.8 | 293.2 | 294.4 | 294.4 | -5.35 (-1.78%) | 18,569 |
| 29 Nov 2021 | INR | 297.95 | 304.05 | 288.65 | 299.75 | 299.75 | +1.9 (+0.64%) | 34,088 |
| 26 Nov 2021 | INR | 304.8 | 310 | 291.45 | 297.85 | 297.85 | -6.9 (-2.26%) | 48,674 |
| 25 Nov 2021 | INR | 277.6 | 308 | 276.6 | 304.75 | 304.75 | +26.85 (+9.66%) | 73,300 |
| 24 Nov 2021 | INR | 284 | 287.2 | 276.35 | 277.9 | 277.9 | -0.9 (-0.32%) | 23,764 |
| 23 Nov 2021 | INR | 270.85 | 286.4 | 270.8 | 278.8 | 278.8 | +5.1 (+1.86%) | 19,703 |
| 22 Nov 2021 | INR | 279 | 280.35 | 272 | 273.7 | 273.7 | -5.45 (-1.95%) | 50,921 |
| 18 Nov 2021 | INR | 280.95 | 283.5 | 274.4 | 279.15 | 279.15 | -1.8 (-0.64%) | 31,823 |
| 17 Nov 2021 | INR | 291 | 294.2 | 280 | 280.95 | 280.95 | -9.55 (-3.29%) | 42,236 |
| 16 Nov 2021 | INR | 291 | 293.05 | 288.6 | 290.5 | 290.5 | +2.75 (+0.96%) | 43,028 |
| 15 Nov 2021 | INR | 307 | 312.45 | 286 | 287.75 | 287.75 | -22.85 (-7.36%) | 80,297 |
| 12 Nov 2021 | INR | 310.1 | 318 | 307.9 | 310.6 | 310.6 | +0.55 (+0.18%) | 19,558 |
