| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 289 | 291.35 | 284.15 | 284.8 | 284.8 | -1.3 (-0.45%) | 174,668 |
| 22 Dec 2021 | INR | 290.7 | 294 | 284.8 | 286.1 | 286.1 | -3.25 (-1.12%) | 278,623 |
| 21 Dec 2021 | INR | 289.45 | 294.35 | 285.7 | 289.35 | 289.35 | +4.3 (+1.51%) | 401,580 |
| 20 Dec 2021 | INR | 290 | 290.2 | 281 | 285.05 | 285.05 | -7.2 (-2.46%) | 599,799 |
| 17 Dec 2021 | INR | 290.7 | 299.65 | 281.45 | 292.25 | 292.25 | +3.3 (+1.14%) | 1,343,283 |
| 16 Dec 2021 | INR | 295.8 | 296.6 | 287 | 288.95 | 288.95 | -4.85 (-1.65%) | 417,025 |
| 15 Dec 2021 | INR | 305.2 | 306.4 | 291 | 293.8 | 293.8 | -11.4 (-3.74%) | 536,947 |
| 14 Dec 2021 | INR | 299.75 | 307.7 | 296 | 305.2 | 305.2 | +5.3 (+1.77%) | 720,039 |
| 13 Dec 2021 | INR | 302 | 317.4 | 295.75 | 299.9 | 299.9 | +4.6 (+1.56%) | 3,095,537 |
| 10 Dec 2021 | INR | 295 | 300 | 291.35 | 295.3 | 295.3 | +1.6 (+0.54%) | 935,612 |
| 9 Dec 2021 | INR | 288.85 | 298 | 288.85 | 293.7 | 293.7 | +4.85 (+1.68%) | 477,260 |
| 8 Dec 2021 | INR | 283.5 | 295.55 | 283.5 | 288.85 | 288.85 | +4.65 (+1.64%) | 656,767 |
| 7 Dec 2021 | INR | 285 | 287 | 283 | 284.2 | 284.2 | -0.15 (-0.05%) | 222,609 |
| 6 Dec 2021 | INR | 286.9 | 288.85 | 279.55 | 284.35 | 284.35 | -0.85 (-0.30%) | 481,453 |
| 3 Dec 2021 | INR | 272.9 | 288 | 272.8 | 285.2 | 285.2 | +13.5 (+4.97%) | 892,306 |
| 2 Dec 2021 | INR | 271 | 275.6 | 270.05 | 271.7 | 271.7 | +0.9 (+0.33%) | 153,013 |
| 1 Dec 2021 | INR | 278.9 | 278.9 | 268.85 | 270.8 | 270.8 | -5.55 (-2.01%) | 274,742 |
| 30 Nov 2021 | INR | 271 | 278.9 | 268.05 | 276.35 | 276.35 | +8.05 (+3.00%) | 489,347 |
| 29 Nov 2021 | INR | 271.15 | 272.6 | 260.6 | 268.3 | 268.3 | -0.95 (-0.35%) | 437,270 |
| 26 Nov 2021 | INR | 276.7 | 280.8 | 268 | 269.25 | 269.25 | -9.45 (-3.39%) | 472,622 |
| 25 Nov 2021 | INR | 278.9 | 285.1 | 278 | 278.7 | 278.7 | +0.35 (+0.13%) | 266,802 |
| 24 Nov 2021 | INR | 278 | 285.95 | 276.65 | 278.35 | 278.35 | +0.75 (+0.27%) | 337,884 |
| 23 Nov 2021 | INR | 275 | 280 | 271.55 | 277.6 | 277.6 | +1.3 (+0.47%) | 385,081 |
| 22 Nov 2021 | INR | 287.3 | 290 | 275 | 276.3 | 276.3 | -11.45 (-3.98%) | 456,719 |
| 18 Nov 2021 | INR | 299.95 | 299.95 | 282.75 | 287.75 | 287.75 | -7.7 (-2.61%) | 713,825 |
| 17 Nov 2021 | INR | 300 | 304.95 | 292 | 295.45 | 295.45 | -8.9 (-2.92%) | 816,755 |
| 16 Nov 2021 | INR | 286.8 | 311.5 | 283.25 | 304.35 | 304.35 | +18.85 (+6.60%) | 5,751,333 |
| 15 Nov 2021 | INR | 277.5 | 287 | 276.65 | 285.5 | 285.5 | +9.15 (+3.31%) | 1,298,988 |
| 12 Nov 2021 | INR | 269.8 | 277.55 | 268.4 | 276.35 | 276.35 | +8.7 (+3.25%) | 519,634 |
| 11 Nov 2021 | INR | 270.9 | 272.8 | 267.1 | 267.65 | 267.65 | -2.4 (-0.89%) | 198,611 |
