| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 296 | 298.9 | 284.1 | 285.5 | 285.5 | -1.1 (-0.38%) | 80,212 |
| 23 Dec 2021 | INR | 284.1 | 289.75 | 284.1 | 286.6 | 286.6 | +2.4 (+0.84%) | 56,211 |
| 22 Dec 2021 | INR | 291.4 | 291.4 | 283.1 | 284.2 | 284.2 | +0.15 (+0.05%) | 36,852 |
| 21 Dec 2021 | INR | 284 | 293.8 | 282 | 284.05 | 284.05 | +3.25 (+1.16%) | 134,597 |
| 20 Dec 2021 | INR | 278.9 | 297.4 | 263.85 | 280.8 | 280.8 | +3.45 (+1.24%) | 205,865 |
| 17 Dec 2021 | INR | 302.8 | 302.8 | 272.35 | 277.35 | 277.35 | -20.9 (-7.01%) | 66,730 |
| 16 Dec 2021 | INR | 299 | 305.6 | 293.7 | 298.25 | 298.25 | +2.35 (+0.79%) | 46,598 |
| 15 Dec 2021 | INR | 300.3 | 312.15 | 293.5 | 295.9 | 295.9 | -1.25 (-0.42%) | 108,266 |
| 14 Dec 2021 | INR | 293 | 308 | 284.1 | 297.15 | 297.15 | +5.95 (+2.04%) | 368,643 |
| 13 Dec 2021 | INR | 295 | 300.5 | 282.4 | 291.2 | 291.2 | +7.1 (+2.50%) | 72,416 |
| 10 Dec 2021 | INR | 286.6 | 298.7 | 281.2 | 284.1 | 284.1 | -0.75 (-0.26%) | 66,777 |
| 9 Dec 2021 | INR | 294.6 | 296.45 | 282.1 | 284.85 | 284.85 | -7.8 (-2.67%) | 44,039 |
| 8 Dec 2021 | INR | 295.1 | 309 | 278.45 | 292.65 | 292.65 | +2.75 (+0.95%) | 314,619 |
| 7 Dec 2021 | INR | 263.5 | 309.3 | 258 | 289.9 | 289.9 | +32.15 (+12.47%) | 805,044 |
| 6 Dec 2021 | INR | 271 | 272 | 257.3 | 257.75 | 257.75 | -13.05 (-4.82%) | 107,791 |
| 3 Dec 2021 | INR | 264.9 | 270.8 | 261.05 | 270.8 | 270.8 | +12.85 (+4.98%) | 166,424 |
| 2 Dec 2021 | INR | 251.85 | 257.95 | 248.65 | 257.95 | 257.95 | +12.25 (+4.99%) | 37,480 |
| 1 Dec 2021 | INR | 233 | 245.7 | 232.8 | 245.7 | 245.7 | +11.7 (+5%) | 43,913 |
| 30 Nov 2021 | INR | 239.45 | 248.65 | 232.45 | 234 | 234 | -10.65 (-4.35%) | 69,763 |
| 29 Nov 2021 | INR | 251.2 | 253.9 | 244.65 | 244.65 | 244.65 | -12.85 (-4.99%) | 47,102 |
| 26 Nov 2021 | INR | 266.7 | 271 | 257 | 257.5 | 257.5 | -13 (-4.81%) | 55,042 |
| 25 Nov 2021 | INR | 272.7 | 274.3 | 265.25 | 270.5 | 270.5 | +9.25 (+3.54%) | 132,615 |
| 24 Nov 2021 | INR | 249.95 | 261.25 | 247.25 | 261.25 | 261.25 | +12.4 (+4.98%) | 26,275 |
| 23 Nov 2021 | INR | 254.65 | 262 | 245.35 | 248.85 | 248.85 | -1.9 (-0.76%) | 100,427 |
| 22 Nov 2021 | INR | 245.25 | 257.8 | 241.35 | 250.75 | 250.75 | -0.85 (-0.34%) | 76,240 |
| 18 Nov 2021 | INR | 265 | 274 | 251.4 | 251.6 | 251.6 | -13 (-4.91%) | 184,226 |
| 17 Nov 2021 | INR | 273 | 277.15 | 261.45 | 264.6 | 264.6 | -9.55 (-3.48%) | 192,533 |
| 16 Nov 2021 | INR | 279.85 | 285.9 | 268.25 | 274.15 | 274.15 | +0.95 (+0.35%) | 85,641 |
| 15 Nov 2021 | INR | 272 | 285.95 | 269.25 | 273.2 | 273.2 | -2.7 (-0.98%) | 45,315 |
| 12 Nov 2021 | INR | 288.8 | 289.9 | 271.2 | 275.9 | 275.9 | -7.9 (-2.78%) | 49,463 |
