| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 296.1 | 298.4 | 290.5 | 291.5 | 291.5 | -4.85 (-1.64%) | 11,041 |
| 23 Dec 2021 | INR | 311 | 311 | 295.6 | 296.35 | 296.35 | +0.25 (+0.08%) | 852 |
| 22 Dec 2021 | INR | 314.9 | 314.9 | 293.15 | 296.1 | 296.1 | +1.55 (+0.53%) | 324 |
| 21 Dec 2021 | INR | 290 | 306.4 | 288.5 | 294.55 | 294.55 | +8.25 (+2.88%) | 1,272 |
| 20 Dec 2021 | INR | 291 | 303 | 281.1 | 286.3 | 286.3 | -11.8 (-3.96%) | 1,339 |
| 17 Dec 2021 | INR | 314 | 315.85 | 291.2 | 298.1 | 298.1 | -17.95 (-5.68%) | 2,489 |
| 16 Dec 2021 | INR | 331 | 331 | 314.65 | 316.05 | 316.05 | -3.75 (-1.17%) | 1,530 |
| 15 Dec 2021 | INR | 317 | 324 | 314 | 319.8 | 319.8 | +7.35 (+2.35%) | 2,045 |
| 14 Dec 2021 | INR | 306.05 | 325 | 305 | 312.45 | 312.45 | -0.35 (-0.11%) | 3,236 |
| 13 Dec 2021 | INR | 308.5 | 316.85 | 308.5 | 312.8 | 312.8 | -5.8 (-1.82%) | 573 |
| 10 Dec 2021 | INR | 327.2 | 327.9 | 312 | 318.6 | 318.6 | +1.15 (+0.36%) | 1,422 |
| 9 Dec 2021 | INR | 330 | 330 | 313.1 | 317.45 | 317.45 | -4.4 (-1.37%) | 3,049 |
| 8 Dec 2021 | INR | 328 | 330.35 | 320 | 321.85 | 321.85 | +0.4 (+0.12%) | 2,718 |
| 7 Dec 2021 | INR | 318.15 | 322 | 316.05 | 321.45 | 321.45 | +4.7 (+1.48%) | 1,942 |
| 6 Dec 2021 | INR | 313.65 | 329.2 | 313.65 | 316.75 | 316.75 | +1.65 (+0.52%) | 1,654 |
| 3 Dec 2021 | INR | 310.65 | 317 | 310.65 | 315.1 | 315.1 | +3.45 (+1.11%) | 571 |
| 2 Dec 2021 | INR | 309.85 | 315.9 | 305.7 | 311.65 | 311.65 | +1.85 (+0.60%) | 1,300 |
| 1 Dec 2021 | INR | 318 | 318 | 307.3 | 309.8 | 309.8 | +2.1 (+0.68%) | 1,687 |
| 30 Nov 2021 | INR | 318.35 | 318.5 | 307.1 | 307.7 | 307.7 | -5.85 (-1.87%) | 2,408 |
| 29 Nov 2021 | INR | 322.95 | 324 | 310.3 | 313.55 | 313.55 | -2.5 (-0.79%) | 1,767 |
| 26 Nov 2021 | INR | 324.95 | 324.95 | 314.8 | 316.05 | 316.05 | -8.55 (-2.63%) | 1,573 |
| 25 Nov 2021 | INR | 333.95 | 334.9 | 315.6 | 324.6 | 324.6 | +4.4 (+1.37%) | 7,640 |
| 24 Nov 2021 | INR | 303.65 | 320.7 | 303.5 | 320.2 | 320.2 | +14.75 (+4.83%) | 9,834 |
| 23 Nov 2021 | INR | 308.85 | 308.95 | 302.95 | 305.45 | 305.45 | +2.1 (+0.69%) | 711 |
| 22 Nov 2021 | INR | 317.85 | 318 | 302.6 | 303.35 | 303.35 | -12.55 (-3.97%) | 2,948 |
| 18 Nov 2021 | INR | 319.8 | 319.8 | 312.85 | 315.9 | 315.9 | -2.2 (-0.69%) | 330 |
| 17 Nov 2021 | INR | 330 | 330 | 317 | 318.1 | 318.1 | -7.15 (-2.20%) | 2,222 |
| 16 Nov 2021 | INR | 317.85 | 325.25 | 317.5 | 325.25 | 325.25 | +15.45 (+4.99%) | 2,835 |
| 15 Nov 2021 | INR | 312 | 319 | 301 | 309.8 | 309.8 | +5.95 (+1.96%) | 5,997 |
| 12 Nov 2021 | INR | 300 | 314.05 | 291.3 | 303.85 | 303.85 | +0.1 (+0.03%) | 6,136 |
