| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 263.65 | 263.65 | 258.25 | 259.3 | 259.3 | -3.4 (-1.29%) | 89,090 |
| 23 Dec 2021 | INR | 263 | 267.9 | 262 | 262.7 | 262.7 | +0.15 (+0.06%) | 76,495 |
| 22 Dec 2021 | INR | 264 | 264.75 | 262 | 262.55 | 262.55 | -0.1 (-0.04%) | 45,229 |
| 21 Dec 2021 | INR | 264 | 264.8 | 259.5 | 262.65 | 262.65 | +1.45 (+0.56%) | 147,414 |
| 20 Dec 2021 | INR | 268 | 268 | 258.45 | 261.2 | 261.2 | -5.25 (-1.97%) | 177,682 |
| 17 Dec 2021 | INR | 268.55 | 269.15 | 260.65 | 266.45 | 266.45 | -0.75 (-0.28%) | 253,048 |
| 16 Dec 2021 | INR | 267.8 | 269.9 | 265.05 | 267.2 | 267.2 | +0.7 (+0.26%) | 124,181 |
| 15 Dec 2021 | INR | 268.4 | 273.8 | 265.1 | 266.5 | 266.5 | -1.15 (-0.43%) | 208,936 |
| 14 Dec 2021 | INR | 272.95 | 273 | 253.4 | 267.65 | 267.65 | -4.55 (-1.67%) | 77,806 |
| 13 Dec 2021 | INR | 271.8 | 277 | 270 | 272.2 | 272.2 | +3.25 (+1.21%) | 221,892 |
| 10 Dec 2021 | INR | 269.4 | 271.5 | 267.95 | 268.95 | 268.95 | +0.9 (+0.34%) | 79,063 |
| 9 Dec 2021 | INR | 271.5 | 272.65 | 266.7 | 268.05 | 268.05 | -2.15 (-0.80%) | 99,024 |
| 8 Dec 2021 | INR | 271.2 | 273.85 | 269.6 | 270.2 | 270.2 | +0.05 (+0.02%) | 159,362 |
| 7 Dec 2021 | INR | 265.2 | 270.9 | 265.2 | 270.15 | 270.15 | +5.7 (+2.16%) | 102,422 |
| 6 Dec 2021 | INR | 274.9 | 274.9 | 254 | 264.45 | 264.45 | -8.25 (-3.03%) | 224,000 |
| 3 Dec 2021 | INR | 274.6 | 277.85 | 272.05 | 272.7 | 272.7 | -1.8 (-0.66%) | 153,527 |
| 2 Dec 2021 | INR | 276.2 | 276.5 | 273 | 274.5 | 274.5 | -1.85 (-0.67%) | 167,731 |
| 1 Dec 2021 | INR | 278.8 | 279.65 | 274.8 | 276.35 | 276.35 | -1.3 (-0.47%) | 104,568 |
| 30 Nov 2021 | INR | 276.8 | 285.95 | 274.45 | 277.65 | 277.65 | +4 (+1.46%) | 179,445 |
| 29 Nov 2021 | INR | 273 | 276.45 | 262 | 273.65 | 273.65 | -0.75 (-0.27%) | 226,150 |
| 26 Nov 2021 | INR | 280 | 284 | 269 | 274.4 | 274.4 | -7.2 (-2.56%) | 225,988 |
| 25 Nov 2021 | INR | 283 | 284.75 | 281 | 281.6 | 281.6 | -0.35 (-0.12%) | 113,063 |
| 24 Nov 2021 | INR | 282 | 289 | 281.05 | 281.95 | 281.95 | -1.85 (-0.65%) | 114,047 |
| 23 Nov 2021 | INR | 279.9 | 290.35 | 276.25 | 283.8 | 283.8 | +2.6 (+0.92%) | 233,915 |
| 22 Nov 2021 | INR | 287 | 288.95 | 278 | 281.2 | 281.2 | -3.85 (-1.35%) | 168,745 |
| 18 Nov 2021 | INR | 289.9 | 291.95 | 280.3 | 285.05 | 285.05 | -2.8 (-0.97%) | 211,761 |
| 17 Nov 2021 | INR | 288 | 292.75 | 285.55 | 287.85 | 287.85 | +1.1 (+0.38%) | 154,589 |
| 16 Nov 2021 | INR | 292.5 | 294.45 | 286.1 | 286.75 | 286.75 | -4.75 (-1.63%) | 143,286 |
| 15 Nov 2021 | INR | 297 | 297 | 287.85 | 291.5 | 291.5 | -2.55 (-0.87%) | 158,067 |
| 12 Nov 2021 | INR | 292 | 298 | 289.3 | 294.05 | 294.05 | +7.75 (+2.71%) | 761,332 |
