| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 251.4 | 253.7 | 246 | 249.2 | 249.2 | -2.1 (-0.84%) | 59,364 |
| 22 Dec 2021 | INR | 246.45 | 252.45 | 242.15 | 251.3 | 251.3 | +7.3 (+2.99%) | 61,008 |
| 21 Dec 2021 | INR | 246.1 | 251.35 | 241 | 244 | 244 | -1 (-0.41%) | 70,479 |
| 20 Dec 2021 | INR | 254.95 | 254.95 | 242.1 | 245 | 245 | -13.5 (-5.22%) | 102,901 |
| 17 Dec 2021 | INR | 262.6 | 270 | 252.9 | 258.5 | 258.5 | -6.2 (-2.34%) | 84,274 |
| 16 Dec 2021 | INR | 272.65 | 272.65 | 261.85 | 264.7 | 264.7 | -4 (-1.49%) | 110,942 |
| 15 Dec 2021 | INR | 255.75 | 271 | 255.35 | 268.7 | 268.7 | +14.1 (+5.54%) | 329,627 |
| 14 Dec 2021 | INR | 253.4 | 259 | 251.05 | 254.6 | 254.6 | +0.7 (+0.28%) | 83,770 |
| 13 Dec 2021 | INR | 256.95 | 275.1 | 250.3 | 253.9 | 253.9 | -1.05 (-0.41%) | 107,622 |
| 10 Dec 2021 | INR | 255 | 260 | 251.7 | 254.95 | 254.95 | +0.3 (+0.12%) | 76,075 |
| 9 Dec 2021 | INR | 255.9 | 258.8 | 252.25 | 254.65 | 254.65 | +0.7 (+0.28%) | 63,340 |
| 8 Dec 2021 | INR | 255.5 | 262.7 | 252.1 | 253.95 | 253.95 | +1.45 (+0.57%) | 85,951 |
| 7 Dec 2021 | INR | 254.85 | 261.85 | 251.95 | 252.5 | 252.5 | +0.4 (+0.16%) | 92,190 |
| 6 Dec 2021 | INR | 259.5 | 261.85 | 250.1 | 252.1 | 252.1 | -6.3 (-2.44%) | 24,384 |
| 3 Dec 2021 | INR | 254.5 | 259.95 | 250.1 | 258.4 | 258.4 | +4.35 (+1.71%) | 137,213 |
| 2 Dec 2021 | INR | 258.45 | 258.45 | 251.5 | 254.05 | 254.05 | +0.7 (+0.28%) | 97,584 |
| 1 Dec 2021 | INR | 240.95 | 260 | 238.8 | 253.35 | 253.35 | +14.6 (+6.12%) | 117,253 |
| 30 Nov 2021 | INR | 234.85 | 244.2 | 234.85 | 238.75 | 238.75 | +6.7 (+2.89%) | 93,139 |
| 29 Nov 2021 | INR | 246.3 | 250 | 227 | 232.05 | 232.05 | -19.15 (-7.62%) | 191,241 |
| 26 Nov 2021 | INR | 258 | 259.65 | 250 | 251.2 | 251.2 | -6.85 (-2.65%) | 111,323 |
| 25 Nov 2021 | INR | 258.6 | 265.6 | 257 | 258.05 | 258.05 | -4.75 (-1.81%) | 90,010 |
| 24 Nov 2021 | INR | 268.95 | 269.6 | 259.45 | 262.8 | 262.8 | -0.25 (-0.10%) | 108,928 |
| 23 Nov 2021 | INR | 257.9 | 269.55 | 257.9 | 263.05 | 263.05 | +3.85 (+1.49%) | 81,678 |
| 22 Nov 2021 | INR | 278.8 | 278.8 | 254 | 259.2 | 259.2 | -14.25 (-5.21%) | 126,575 |
| 18 Nov 2021 | INR | 278.3 | 278.3 | 271.05 | 273.45 | 273.45 | -2.1 (-0.76%) | 112,542 |
| 17 Nov 2021 | INR | 267.5 | 281 | 267.5 | 275.55 | 275.55 | +8.2 (+3.07%) | 267,439 |
| 16 Nov 2021 | INR | 272.7 | 273 | 266.05 | 267.35 | 267.35 | +0.2 (+0.07%) | 69,454 |
| 15 Nov 2021 | INR | 279.3 | 279.5 | 264.95 | 267.15 | 267.15 | -6.9 (-2.52%) | 132,236 |
| 12 Nov 2021 | INR | 272.9 | 279.05 | 263 | 274.05 | 274.05 | +2.95 (+1.09%) | 517,647 |
| 11 Nov 2021 | INR | 262 | 274.9 | 260.5 | 271.1 | 271.1 | +9.2 (+3.51%) | 256,796 |
