| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 235.25 | 235.25 | 228.45 | 231.4 | 231.4 | -1.9 (-0.81%) | 51,675 |
| 24 Dec 2021 | INR | 239.05 | 239.05 | 230.8 | 233.3 | 233.3 | -4.55 (-1.91%) | 48,955 |
| 23 Dec 2021 | INR | 239.8 | 241.7 | 237 | 237.85 | 237.85 | -0.75 (-0.31%) | 30,258 |
| 22 Dec 2021 | INR | 238.05 | 240 | 237.35 | 238.6 | 238.6 | +1.75 (+0.74%) | 34,367 |
| 21 Dec 2021 | INR | 236.55 | 240.9 | 234.1 | 236.85 | 236.85 | +1.55 (+0.66%) | 46,058 |
| 20 Dec 2021 | INR | 248 | 248 | 232 | 235.3 | 235.3 | -13.15 (-5.29%) | 85,320 |
| 17 Dec 2021 | INR | 251 | 254.65 | 245 | 248.45 | 248.45 | -4.9 (-1.93%) | 35,485 |
| 16 Dec 2021 | INR | 255.65 | 256.45 | 251.05 | 253.35 | 253.35 | -1 (-0.39%) | 45,810 |
| 15 Dec 2021 | INR | 263 | 265.05 | 252 | 254.35 | 254.35 | -11.4 (-4.29%) | 149,438 |
| 14 Dec 2021 | INR | 266.95 | 269.95 | 258.15 | 265.75 | 265.75 | +3.25 (+1.24%) | 59,827 |
| 13 Dec 2021 | INR | 273.05 | 273.05 | 260.1 | 262.5 | 262.5 | -10.55 (-3.86%) | 93,427 |
| 10 Dec 2021 | INR | 250.9 | 276 | 249.2 | 273.05 | 273.05 | +23.3 (+9.33%) | 446,956 |
| 9 Dec 2021 | INR | 249.15 | 250.25 | 244.75 | 249.75 | 249.75 | +1.85 (+0.75%) | 61,518 |
| 8 Dec 2021 | INR | 248 | 251.15 | 242.85 | 247.9 | 247.9 | +3.8 (+1.56%) | 62,398 |
| 7 Dec 2021 | INR | 243.1 | 248.1 | 238 | 244.1 | 244.1 | +1 (+0.41%) | 84,200 |
| 6 Dec 2021 | INR | 248 | 250.95 | 241.85 | 243.1 | 243.1 | -7.95 (-3.17%) | 34,001 |
| 3 Dec 2021 | INR | 254 | 257.35 | 249.65 | 251.05 | 251.05 | -2.05 (-0.81%) | 73,474 |
| 2 Dec 2021 | INR | 253 | 255.75 | 249.2 | 253.1 | 253.1 | -1.85 (-0.73%) | 57,299 |
| 1 Dec 2021 | INR | 257.3 | 257.3 | 253.4 | 254.95 | 254.95 | -1.05 (-0.41%) | 27,981 |
| 30 Nov 2021 | INR | 251.8 | 262.9 | 251.8 | 256 | 256 | +5.5 (+2.20%) | 91,079 |
| 29 Nov 2021 | INR | 250 | 253.55 | 240.1 | 250.5 | 250.5 | -1.3 (-0.52%) | 81,318 |
| 26 Nov 2021 | INR | 260 | 261.7 | 250.15 | 251.8 | 251.8 | -7.65 (-2.95%) | 70,228 |
| 25 Nov 2021 | INR | 263.95 | 264.75 | 257.65 | 259.45 | 259.45 | -3.2 (-1.22%) | 58,343 |
| 24 Nov 2021 | INR | 264.2 | 265 | 261.1 | 262.65 | 262.65 | -0.25 (-0.10%) | 37,053 |
| 23 Nov 2021 | INR | 257.55 | 266.15 | 256.55 | 262.9 | 262.9 | +6.65 (+2.60%) | 59,757 |
| 22 Nov 2021 | INR | 268.35 | 268.35 | 255 | 256.25 | 256.25 | -1.1 (-0.43%) | 52,942 |
| 18 Nov 2021 | INR | 263.25 | 265.95 | 254.65 | 257.35 | 257.35 | -5.85 (-2.22%) | 75,085 |
| 17 Nov 2021 | INR | 263.2 | 267 | 262.5 | 263.2 | 263.2 | +0.65 (+0.25%) | 28,964 |
| 16 Nov 2021 | INR | 268 | 270.6 | 261 | 262.55 | 262.55 | -2.85 (-1.07%) | 69,371 |
| 15 Nov 2021 | INR | 272.1 | 274.6 | 264.95 | 265.4 | 265.4 | -8.1 (-2.96%) | 136,791 |
