| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | INR | 270 | 271.7 | 262.65 | 265.8 | 265.8 | -3.65 (-1.35%) | 229,617 |
| 15 Dec 2021 | INR | 266.35 | 270.25 | 265.25 | 269.45 | 269.45 | +4 (+1.51%) | 397,369 |
| 14 Dec 2021 | INR | 265.2 | 268.8 | 264.5 | 265.45 | 265.45 | -1.1 (-0.41%) | 166,688 |
| 13 Dec 2021 | INR | 271.1 | 277.65 | 265.05 | 266.55 | 266.55 | -1.4 (-0.52%) | 465,612 |
| 10 Dec 2021 | INR | 268.9 | 270.95 | 265.9 | 267.95 | 267.95 | -2.9 (-1.07%) | 224,322 |
| 9 Dec 2021 | INR | 266.2 | 274.3 | 263.4 | 270.85 | 270.85 | +6.55 (+2.48%) | 489,786 |
| 8 Dec 2021 | INR | 264.4 | 267.45 | 262.7 | 264.3 | 264.3 | +2.3 (+0.88%) | 154,212 |
| 7 Dec 2021 | INR | 263 | 264.25 | 260.65 | 262 | 262 | +3.7 (+1.43%) | 146,052 |
| 6 Dec 2021 | INR | 266 | 268.95 | 257.3 | 258.3 | 258.3 | -7.5 (-2.82%) | 224,676 |
| 3 Dec 2021 | INR | 267.45 | 271.95 | 265 | 265.8 | 265.8 | -1.95 (-0.73%) | 182,503 |
| 2 Dec 2021 | INR | 262 | 270.8 | 262 | 267.75 | 267.75 | +5 (+1.90%) | 402,140 |
| 1 Dec 2021 | INR | 261 | 268 | 260 | 262.75 | 262.75 | +2.45 (+0.94%) | 313,464 |
| 30 Nov 2021 | INR | 258.7 | 265.95 | 256.85 | 260.3 | 260.3 | +2.4 (+0.93%) | 390,959 |
| 29 Nov 2021 | INR | 275 | 275.05 | 255.25 | 257.9 | 257.9 | -13.2 (-4.87%) | 618,273 |
| 26 Nov 2021 | INR | 279.3 | 284.2 | 270 | 271.1 | 271.1 | -11.25 (-3.98%) | 512,513 |
| 25 Nov 2021 | INR | 282 | 285 | 279.05 | 282.35 | 282.35 | +2.4 (+0.86%) | 270,286 |
| 24 Nov 2021 | INR | 279 | 287.1 | 278.1 | 279.95 | 279.95 | +2.5 (+0.90%) | 381,734 |
| 23 Nov 2021 | INR | 272.9 | 281.35 | 270.8 | 277.45 | 277.45 | +5.05 (+1.85%) | 452,441 |
| 22 Nov 2021 | INR | 290 | 293.75 | 270 | 272.4 | 272.4 | -17 (-5.87%) | 829,420 |
| 18 Nov 2021 | INR | 288.7 | 293 | 278.75 | 289.4 | 289.4 | +1.45 (+0.50%) | 845,302 |
| 17 Nov 2021 | INR | 297 | 298.35 | 286.2 | 287.95 | 287.95 | -11.15 (-3.73%) | 598,575 |
| 16 Nov 2021 | INR | 306 | 308.4 | 295.2 | 299.1 | 299.1 | -6.05 (-1.98%) | 399,497 |
| 15 Nov 2021 | INR | 306.6 | 310 | 302.65 | 305.15 | 305.15 | -1.7 (-0.55%) | 565,488 |
| 12 Nov 2021 | INR | 307.3 | 308.9 | 303 | 306.85 | 306.85 | +1.1 (+0.36%) | 677,320 |
| 11 Nov 2021 | INR | 306.5 | 318.6 | 304.85 | 305.75 | 305.75 | +0.75 (+0.25%) | 1,944,330 |
| 10 Nov 2021 | INR | 309 | 321 | 303 | 305 | 305 | -6.95 (-2.23%) | 3,801,705 |
| 9 Nov 2021 | INR | 306.55 | 315.85 | 302.3 | 311.95 | 311.95 | +4.25 (+1.38%) | 1,318,562 |
| 8 Nov 2021 | INR | 304 | 314 | 301.15 | 307.7 | 307.7 | 0.0 (0.0%) | 2,270,892 |
