| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 274.9 | 274.9 | 268.6 | 269.25 | 269.25 | -3.1 (-1.14%) | 176,846 |
| 22 Dec 2021 | INR | 264.85 | 273.95 | 263 | 272.35 | 272.35 | +10.6 (+4.05%) | 553,789 |
| 21 Dec 2021 | INR | 267 | 271.5 | 257.9 | 261.75 | 261.75 | -3.8 (-1.43%) | 365,762 |
| 20 Dec 2021 | INR | 279.75 | 279.75 | 261 | 265.55 | 265.55 | -12.9 (-4.63%) | 352,605 |
| 17 Dec 2021 | INR | 285 | 288.1 | 275 | 278.45 | 278.45 | -9.65 (-3.35%) | 321,694 |
| 16 Dec 2021 | INR | 294.5 | 296.75 | 285 | 288.1 | 288.1 | -3.75 (-1.28%) | 255,974 |
| 15 Dec 2021 | INR | 289 | 293.9 | 288.1 | 291.85 | 291.85 | +6.3 (+2.21%) | 241,384 |
| 14 Dec 2021 | INR | 291.1 | 294.8 | 284.2 | 285.55 | 285.55 | -5.55 (-1.91%) | 374,977 |
| 13 Dec 2021 | INR | 305 | 305 | 289.6 | 291.1 | 291.1 | -8.05 (-2.69%) | 321,089 |
| 10 Dec 2021 | INR | 310 | 310 | 295.9 | 299.15 | 299.15 | -8 (-2.60%) | 582,372 |
| 9 Dec 2021 | INR | 293.95 | 308.8 | 293.05 | 307.15 | 307.15 | +15.2 (+5.21%) | 590,949 |
| 8 Dec 2021 | INR | 291.8 | 296.85 | 291.2 | 291.95 | 291.95 | +1.75 (+0.60%) | 115,820 |
| 7 Dec 2021 | INR | 293 | 296.95 | 289.2 | 290.2 | 290.2 | +0.75 (+0.26%) | 151,970 |
| 6 Dec 2021 | INR | 298.1 | 299 | 287.45 | 289.45 | 289.45 | -10.8 (-3.60%) | 135,003 |
| 3 Dec 2021 | INR | 299.8 | 301.95 | 297.35 | 300.25 | 300.25 | +5.2 (+1.76%) | 306,949 |
| 2 Dec 2021 | INR | 304.95 | 304.95 | 293.5 | 295.05 | 295.05 | -3.6 (-1.21%) | 177,478 |
| 1 Dec 2021 | INR | 308 | 308 | 297.2 | 298.65 | 298.65 | -8.75 (-2.85%) | 157,175 |
| 30 Nov 2021 | INR | 285 | 309.95 | 285 | 307.4 | 307.4 | +22.1 (+7.75%) | 740,432 |
| 29 Nov 2021 | INR | 285 | 288.9 | 266.5 | 285.3 | 285.3 | 0.0 (0.0%) | 308,990 |
| 26 Nov 2021 | INR | 296 | 301 | 282.25 | 285.3 | 285.3 | -12.4 (-4.17%) | 389,216 |
| 25 Nov 2021 | INR | 305 | 305.95 | 297.1 | 297.7 | 297.7 | -3.15 (-1.05%) | 213,008 |
| 24 Nov 2021 | INR | 309.7 | 309.8 | 300.15 | 300.85 | 300.85 | -3.6 (-1.18%) | 232,003 |
| 23 Nov 2021 | INR | 307.8 | 312.75 | 303 | 304.45 | 304.45 | -3.4 (-1.10%) | 394,506 |
| 22 Nov 2021 | INR | 305.5 | 311 | 298.65 | 307.85 | 307.85 | +4.35 (+1.43%) | 1,056,082 |
| 18 Nov 2021 | INR | 315.05 | 317.3 | 301.3 | 303.5 | 303.5 | -14.85 (-4.66%) | 1,078,696 |
| 17 Nov 2021 | INR | 329.9 | 329.9 | 315.05 | 318.35 | 318.35 | -6.3 (-1.94%) | 343,390 |
| 16 Nov 2021 | INR | 332 | 336.25 | 322.05 | 324.65 | 324.65 | -4.15 (-1.26%) | 348,014 |
| 15 Nov 2021 | INR | 340 | 342.85 | 326.3 | 328.8 | 328.8 | -9.7 (-2.87%) | 268,543 |
| 12 Nov 2021 | INR | 339.95 | 344 | 338 | 338.5 | 338.5 | +1.05 (+0.31%) | 147,154 |
| 11 Nov 2021 | INR | 336.3 | 342.5 | 335 | 337.45 | 337.45 | +0.5 (+0.15%) | 219,581 |
