| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 293.32 | 298.39 | 282.17 | 285.31 | 285.31 | -6.03 (-2.07%) | 99,930 |
| 23 Dec 2021 | INR | 290.63 | 300.41 | 287.46 | 291.34 | 291.34 | +3.4 (+1.18%) | 153,065 |
| 22 Dec 2021 | INR | 287.11 | 293.52 | 279.8 | 287.94 | 287.94 | +8.81 (+3.16%) | 131,782 |
| 21 Dec 2021 | INR | 272.05 | 286.69 | 272.05 | 279.13 | 279.13 | +9.68 (+3.59%) | 156,324 |
| 20 Dec 2021 | INR | 287.11 | 287.75 | 267.88 | 269.45 | 269.45 | -19.52 (-6.76%) | 180,315 |
| 17 Dec 2021 | INR | 306.85 | 306.85 | 285.86 | 288.97 | 288.97 | -16.53 (-5.41%) | 172,927 |
| 16 Dec 2021 | INR | 312.49 | 319.57 | 298.51 | 305.5 | 305.5 | -6.92 (-2.21%) | 260,254 |
| 15 Dec 2021 | INR | 306.72 | 329.34 | 305.72 | 312.42 | 312.42 | +2.59 (+0.84%) | 1,018,507 |
| 14 Dec 2021 | INR | 309.6 | 313.93 | 299.51 | 309.83 | 309.83 | +1 (+0.32%) | 175,926 |
| 13 Dec 2021 | INR | 299.28 | 313.38 | 299.28 | 308.83 | 308.83 | +9.87 (+3.30%) | 273,630 |
| 10 Dec 2021 | INR | 297.97 | 304.76 | 295.76 | 298.96 | 298.96 | +4.1 (+1.39%) | 91,697 |
| 9 Dec 2021 | INR | 299.48 | 299.48 | 290.15 | 294.86 | 294.86 | -2.02 (-0.68%) | 86,181 |
| 8 Dec 2021 | INR | 304.41 | 305.88 | 294.73 | 296.88 | 296.88 | -0.48 (-0.16%) | 159,866 |
| 7 Dec 2021 | INR | 276.18 | 304.92 | 276.18 | 297.36 | 297.36 | +22.33 (+8.12%) | 353,186 |
| 6 Dec 2021 | INR | 283.07 | 292.23 | 271.12 | 275.03 | 275.03 | -8.07 (-2.85%) | 122,606 |
| 3 Dec 2021 | INR | 286.34 | 294.16 | 278.14 | 283.1 | 283.1 | -0.45 (-0.16%) | 162,809 |
| 2 Dec 2021 | INR | 274.29 | 287.75 | 269.16 | 283.55 | 283.55 | +8.94 (+3.26%) | 204,395 |
| 1 Dec 2021 | INR | 272.4 | 281.05 | 270.67 | 274.61 | 274.61 | +4.81 (+1.78%) | 81,254 |
| 30 Nov 2021 | INR | 270.38 | 280.15 | 267.53 | 269.8 | 269.8 | +2.3 (+0.86%) | 113,343 |
| 29 Nov 2021 | INR | 275.57 | 277.78 | 264.29 | 267.5 | 267.5 | -13.23 (-4.71%) | 136,662 |
| 26 Nov 2021 | INR | 280.51 | 289.67 | 276.12 | 280.73 | 280.73 | -3.75 (-1.32%) | 138,937 |
| 25 Nov 2021 | INR | 288.2 | 291.59 | 279.87 | 284.48 | 284.48 | +0.22 (+0.08%) | 100,105 |
| 24 Nov 2021 | INR | 279.93 | 294.8 | 276.89 | 284.26 | 284.26 | +6.96 (+2.51%) | 194,337 |
| 23 Nov 2021 | INR | 261.44 | 278.78 | 259.9 | 277.3 | 277.3 | +13.58 (+5.15%) | 157,657 |
| 22 Nov 2021 | INR | 276.85 | 284.77 | 257.76 | 263.72 | 263.72 | -18.52 (-6.56%) | 158,055 |
| 18 Nov 2021 | INR | 283.26 | 287.27 | 274.23 | 282.24 | 282.24 | -1.44 (-0.51%) | 160,896 |
| 17 Nov 2021 | INR | 291.59 | 294.29 | 282.04 | 283.68 | 283.68 | -6.6 (-2.27%) | 120,889 |
| 16 Nov 2021 | INR | 298.96 | 298.96 | 287.75 | 290.28 | 290.28 | -5.48 (-1.85%) | 142,791 |
| 15 Nov 2021 | INR | 301.08 | 302.14 | 292.97 | 295.76 | 295.76 | -0.35 (-0.12%) | 123,746 |
| 12 Nov 2021 | INR | 304.41 | 306.17 | 293.13 | 296.11 | 296.11 | -6.57 (-2.17%) | 141,234 |
