| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 259 | 259 | 248.85 | 249.9 | 249.9 | -6.25 (-2.44%) | 30,542 |
| 23 Dec 2021 | INR | 258.1 | 264 | 255.9 | 256.15 | 256.15 | -1.75 (-0.68%) | 20,499 |
| 22 Dec 2021 | INR | 263 | 263 | 256 | 257.9 | 257.9 | 0.0 (0.0%) | 27,053 |
| 21 Dec 2021 | INR | 251.5 | 264 | 246.05 | 257.9 | 257.9 | +8.35 (+3.35%) | 93,048 |
| 20 Dec 2021 | INR | 251 | 259.95 | 245.05 | 249.55 | 249.55 | -5.7 (-2.23%) | 31,419 |
| 17 Dec 2021 | INR | 266.65 | 266.7 | 254.7 | 255.25 | 255.25 | -6.85 (-2.61%) | 29,337 |
| 16 Dec 2021 | INR | 267.6 | 270.9 | 261.25 | 262.1 | 262.1 | -5.75 (-2.15%) | 42,464 |
| 15 Dec 2021 | INR | 278.7 | 287.65 | 266.05 | 267.85 | 267.85 | +6.45 (+2.47%) | 273,127 |
| 14 Dec 2021 | INR | 269.45 | 269.45 | 256.95 | 261.4 | 261.4 | -7.15 (-2.66%) | 21,346 |
| 13 Dec 2021 | INR | 266.35 | 273.55 | 266 | 268.55 | 268.55 | -0.75 (-0.28%) | 32,589 |
| 10 Dec 2021 | INR | 268.45 | 272 | 263.2 | 269.3 | 269.3 | +2 (+0.75%) | 43,479 |
| 9 Dec 2021 | INR | 267.75 | 270 | 261 | 267.3 | 267.3 | +5.15 (+1.96%) | 32,989 |
| 8 Dec 2021 | INR | 261.75 | 263.95 | 258.3 | 262.15 | 262.15 | +8.95 (+3.53%) | 31,417 |
| 7 Dec 2021 | INR | 249.9 | 258.95 | 246.35 | 253.2 | 253.2 | +6.3 (+2.55%) | 41,195 |
| 6 Dec 2021 | INR | 247.25 | 249.45 | 245 | 246.9 | 246.9 | -1.6 (-0.64%) | 18,984 |
| 3 Dec 2021 | INR | 249.7 | 252.45 | 247 | 248.5 | 248.5 | +1.3 (+0.53%) | 30,644 |
| 2 Dec 2021 | INR | 246.8 | 252.6 | 244 | 247.2 | 247.2 | +3.75 (+1.54%) | 40,456 |
| 1 Dec 2021 | INR | 253 | 253.85 | 242 | 243.45 | 243.45 | -6.15 (-2.46%) | 37,365 |
| 30 Nov 2021 | INR | 243.1 | 256.05 | 243.1 | 249.6 | 249.6 | +7.2 (+2.97%) | 40,379 |
| 29 Nov 2021 | INR | 256.45 | 256.45 | 237.25 | 242.4 | 242.4 | -15 (-5.83%) | 65,525 |
| 26 Nov 2021 | INR | 267.95 | 270 | 251.1 | 257.4 | 257.4 | -12 (-4.45%) | 49,489 |
| 25 Nov 2021 | INR | 274.85 | 274.85 | 268.05 | 269.4 | 269.4 | -0.55 (-0.20%) | 23,519 |
| 24 Nov 2021 | INR | 269.95 | 274.95 | 267.1 | 269.95 | 269.95 | +2.2 (+0.82%) | 34,475 |
| 23 Nov 2021 | INR | 269.95 | 273.4 | 264.7 | 267.75 | 267.75 | -1.2 (-0.45%) | 55,371 |
| 22 Nov 2021 | INR | 276 | 280 | 266.7 | 268.95 | 268.95 | -7.75 (-2.80%) | 48,337 |
| 18 Nov 2021 | INR | 287.65 | 289 | 276 | 276.7 | 276.7 | -10.95 (-3.81%) | 64,040 |
| 17 Nov 2021 | INR | 289.85 | 295.9 | 285.15 | 287.65 | 287.65 | -0.6 (-0.21%) | 120,638 |
| 16 Nov 2021 | INR | 280.05 | 291.95 | 278 | 288.25 | 288.25 | +6.15 (+2.18%) | 358,864 |
| 15 Nov 2021 | INR | 285.4 | 289.95 | 276.25 | 282.1 | 282.1 | +2.05 (+0.73%) | 104,359 |
| 12 Nov 2021 | INR | 283.85 | 293.25 | 272.55 | 280.05 | 280.05 | +0.45 (+0.16%) | 167,431 |
