| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 286.05 | 288 | 282.6 | 285.95 | 285.95 | +0.7 (+0.25%) | 114,363 |
| 23 Dec 2021 | INR | 288 | 289 | 283.1 | 285.25 | 285.25 | -1.3 (-0.45%) | 131,421 |
| 22 Dec 2021 | INR | 278 | 288 | 277 | 286.55 | 286.55 | +9.05 (+3.26%) | 168,222 |
| 21 Dec 2021 | INR | 276.9 | 280.5 | 275 | 277.5 | 277.5 | +1.35 (+0.49%) | 150,833 |
| 20 Dec 2021 | INR | 285 | 287.8 | 272.9 | 276.15 | 276.15 | -13.5 (-4.66%) | 386,888 |
| 17 Dec 2021 | INR | 290.4 | 292.65 | 282.1 | 289.65 | 289.65 | +0.6 (+0.21%) | 269,890 |
| 16 Dec 2021 | INR | 291.2 | 293.1 | 280.25 | 289.05 | 289.05 | -1.55 (-0.53%) | 425,553 |
| 15 Dec 2021 | INR | 294.5 | 299 | 287.6 | 290.6 | 290.6 | -2.5 (-0.85%) | 390,405 |
| 14 Dec 2021 | INR | 288.7 | 296.8 | 285.85 | 293.1 | 293.1 | +4.05 (+1.40%) | 216,387 |
| 13 Dec 2021 | INR | 292 | 297 | 287 | 289.05 | 289.05 | -0.05 (-0.02%) | 380,174 |
| 10 Dec 2021 | INR | 290.8 | 291.65 | 287.15 | 289.1 | 289.1 | -1.6 (-0.55%) | 143,299 |
| 9 Dec 2021 | INR | 291 | 294.9 | 285.35 | 290.7 | 290.7 | +0.85 (+0.29%) | 268,606 |
| 8 Dec 2021 | INR | 276.4 | 292.9 | 276.35 | 289.85 | 289.85 | +14.75 (+5.36%) | 562,578 |
| 7 Dec 2021 | INR | 275 | 279.55 | 271.25 | 275.1 | 275.1 | +2.1 (+0.77%) | 151,989 |
| 6 Dec 2021 | INR | 282 | 282.5 | 270.2 | 273 | 273 | -7.9 (-2.81%) | 118,300 |
| 3 Dec 2021 | INR | 274.8 | 284.3 | 274.8 | 280.9 | 280.9 | +6.1 (+2.22%) | 282,873 |
| 2 Dec 2021 | INR | 274.5 | 276.55 | 272.05 | 274.8 | 274.8 | +1.5 (+0.55%) | 129,356 |
| 1 Dec 2021 | INR | 282 | 283.85 | 270.2 | 273.3 | 273.3 | -7.9 (-2.81%) | 438,220 |
| 30 Nov 2021 | INR | 264.55 | 283.45 | 260.6 | 281.2 | 281.2 | +16.65 (+6.29%) | 583,954 |
| 29 Nov 2021 | INR | 255.35 | 269.25 | 242.35 | 264.55 | 264.55 | +1.7 (+0.65%) | 414,042 |
| 26 Nov 2021 | INR | 269 | 269.7 | 258.65 | 262.85 | 262.85 | -7.25 (-2.68%) | 315,241 |
| 25 Nov 2021 | INR | 269 | 271.55 | 264.8 | 270.1 | 270.1 | +1.85 (+0.69%) | 282,594 |
| 24 Nov 2021 | INR | 271.7 | 274.95 | 265.7 | 268.25 | 268.25 | -1.7 (-0.63%) | 254,707 |
| 23 Nov 2021 | INR | 270 | 274.8 | 266.2 | 269.95 | 269.95 | -3.4 (-1.24%) | 340,892 |
| 22 Nov 2021 | INR | 287.05 | 289.15 | 271 | 273.35 | 273.35 | -13.7 (-4.77%) | 368,620 |
| 18 Nov 2021 | INR | 288.15 | 291.65 | 284 | 287.05 | 287.05 | -4.65 (-1.59%) | 362,818 |
| 17 Nov 2021 | INR | 299.5 | 302.5 | 288.5 | 291.7 | 291.7 | -5.4 (-1.82%) | 465,598 |
| 16 Nov 2021 | INR | 284.95 | 302.3 | 282.6 | 297.1 | 297.1 | +15 (+5.32%) | 1,446,887 |
| 15 Nov 2021 | INR | 285 | 287.35 | 279.9 | 282.1 | 282.1 | -2.65 (-0.93%) | 355,356 |
| 12 Nov 2021 | INR | 293.8 | 302.05 | 266.35 | 284.75 | 284.75 | -6.8 (-2.33%) | 1,542,692 |
