| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 265.4 | 276 | 260.65 | 267.2 | 267.2 | +1.8 (+0.68%) | 164,034 |
| 24 Dec 2021 | INR | 261 | 274.5 | 252 | 265.4 | 265.4 | +10.7 (+4.20%) | 282,869 |
| 23 Dec 2021 | INR | 261 | 262.9 | 251.5 | 254.7 | 254.7 | -6.1 (-2.34%) | 90,357 |
| 22 Dec 2021 | INR | 255.7 | 264.8 | 253.7 | 260.8 | 260.8 | +3.25 (+1.26%) | 103,205 |
| 21 Dec 2021 | INR | 240.3 | 277.9 | 240.3 | 257.55 | 257.55 | +16.4 (+6.80%) | 633,376 |
| 20 Dec 2021 | INR | 258.5 | 259.9 | 238.15 | 241.15 | 241.15 | -20.15 (-7.71%) | 85,463 |
| 17 Dec 2021 | INR | 272.05 | 276 | 253 | 261.3 | 261.3 | -6.5 (-2.43%) | 205,115 |
| 16 Dec 2021 | INR | 295 | 308.4 | 263.85 | 267.8 | 267.8 | -12.8 (-4.56%) | 979,258 |
| 15 Dec 2021 | INR | 235.05 | 280.6 | 235.05 | 280.6 | 280.6 | +46.75 (+19.99%) | 744,846 |
| 14 Dec 2021 | INR | 230.75 | 235.45 | 230.55 | 233.85 | 233.85 | +2.6 (+1.12%) | 17,597 |
| 13 Dec 2021 | INR | 231.1 | 235.65 | 230.6 | 231.25 | 231.25 | -2.1 (-0.90%) | 29,582 |
| 10 Dec 2021 | INR | 236.6 | 238.6 | 232 | 233.35 | 233.35 | -1 (-0.43%) | 27,508 |
| 9 Dec 2021 | INR | 239.1 | 239.1 | 233.5 | 234.35 | 234.35 | -1.6 (-0.68%) | 15,399 |
| 8 Dec 2021 | INR | 236.6 | 236.9 | 233.3 | 235.95 | 235.95 | +2.35 (+1.01%) | 20,392 |
| 7 Dec 2021 | INR | 237.25 | 237.45 | 231.05 | 233.6 | 233.6 | -1.3 (-0.55%) | 31,111 |
| 6 Dec 2021 | INR | 231 | 239.4 | 228.35 | 234.9 | 234.9 | +4.2 (+1.82%) | 75,036 |
| 3 Dec 2021 | INR | 231.35 | 235.7 | 229.05 | 230.7 | 230.7 | +0.7 (+0.30%) | 30,436 |
| 2 Dec 2021 | INR | 228.3 | 233.4 | 228.3 | 230 | 230 | +2.8 (+1.23%) | 28,553 |
| 1 Dec 2021 | INR | 229.25 | 231.9 | 215.5 | 227.2 | 227.2 | -2.05 (-0.89%) | 116,901 |
| 30 Nov 2021 | INR | 223 | 235 | 219 | 229.25 | 229.25 | +5.35 (+2.39%) | 48,266 |
| 29 Nov 2021 | INR | 239.95 | 240.65 | 209.4 | 223.9 | 223.9 | -16.8 (-6.98%) | 52,948 |
| 26 Nov 2021 | INR | 245 | 245.95 | 237.6 | 240.7 | 240.7 | -7 (-2.83%) | 36,120 |
| 25 Nov 2021 | INR | 256.5 | 259 | 241.25 | 247.7 | 247.7 | -5 (-1.98%) | 38,187 |
| 24 Nov 2021 | INR | 244.2 | 260.35 | 244.2 | 252.7 | 252.7 | +8.95 (+3.67%) | 44,976 |
| 23 Nov 2021 | INR | 242.8 | 249 | 238 | 243.75 | 243.75 | -0.4 (-0.16%) | 42,178 |
| 22 Nov 2021 | INR | 257.8 | 257.8 | 240.2 | 244.15 | 244.15 | -8.15 (-3.23%) | 56,064 |
| 18 Nov 2021 | INR | 248.25 | 257.05 | 247.5 | 252.3 | 252.3 | -2.75 (-1.08%) | 62,341 |
| 17 Nov 2021 | INR | 260.4 | 260.4 | 254.4 | 255.05 | 255.05 | -3.55 (-1.37%) | 28,383 |
| 16 Nov 2021 | INR | 260 | 263 | 256.5 | 258.6 | 258.6 | -1.5 (-0.58%) | 50,761 |
| 15 Nov 2021 | INR | 262 | 266.9 | 252 | 260.1 | 260.1 | -8.1 (-3.02%) | 117,241 |
