| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 262.5 | 269.45 | 261.65 | 266.1 | 266.1 | +2.1 (+0.80%) | 45,139 |
| 23 Dec 2021 | INR | 266.95 | 267.25 | 263.05 | 264 | 264 | -0.8 (-0.30%) | 48,041 |
| 22 Dec 2021 | INR | 265 | 269.6 | 263 | 264.8 | 264.8 | +0.15 (+0.06%) | 46,151 |
| 21 Dec 2021 | INR | 263.95 | 268.95 | 263.25 | 264.65 | 264.65 | +2.7 (+1.03%) | 45,651 |
| 20 Dec 2021 | INR | 273 | 273.95 | 258.05 | 261.95 | 261.95 | -12.45 (-4.54%) | 74,421 |
| 17 Dec 2021 | INR | 283.8 | 283.8 | 273.4 | 274.4 | 274.4 | -6.2 (-2.21%) | 60,932 |
| 16 Dec 2021 | INR | 284.8 | 284.8 | 280.05 | 280.6 | 280.6 | -1.55 (-0.55%) | 33,533 |
| 15 Dec 2021 | INR | 284 | 290.3 | 281.25 | 282.15 | 282.15 | -0.75 (-0.27%) | 46,350 |
| 14 Dec 2021 | INR | 282.9 | 285.55 | 281.1 | 282.9 | 282.9 | -0.55 (-0.19%) | 36,521 |
| 13 Dec 2021 | INR | 289.1 | 291.2 | 282.1 | 283.45 | 283.45 | -5.35 (-1.85%) | 60,511 |
| 10 Dec 2021 | INR | 291 | 295 | 286.5 | 288.8 | 288.8 | +0.25 (+0.09%) | 48,279 |
| 9 Dec 2021 | INR | 284.75 | 295.45 | 282.6 | 288.55 | 288.55 | +5.95 (+2.11%) | 126,814 |
| 8 Dec 2021 | INR | 282.4 | 285.25 | 281.4 | 282.6 | 282.6 | +2.1 (+0.75%) | 50,090 |
| 7 Dec 2021 | INR | 284.9 | 284.9 | 279.55 | 280.5 | 280.5 | -1.3 (-0.46%) | 44,930 |
| 6 Dec 2021 | INR | 281.05 | 288.75 | 280.2 | 281.8 | 281.8 | +1.35 (+0.48%) | 47,358 |
| 3 Dec 2021 | INR | 283 | 288.5 | 280 | 280.45 | 280.45 | -1.7 (-0.60%) | 59,424 |
| 2 Dec 2021 | INR | 286.35 | 291 | 280 | 282.15 | 282.15 | -0.05 (-0.02%) | 41,347 |
| 1 Dec 2021 | INR | 287.45 | 287.45 | 280.5 | 282.2 | 282.2 | -1.05 (-0.37%) | 30,387 |
| 30 Nov 2021 | INR | 280.7 | 287.45 | 280.7 | 283.25 | 283.25 | +1.95 (+0.69%) | 44,789 |
| 29 Nov 2021 | INR | 298.5 | 298.5 | 280 | 281.3 | 281.3 | -12.95 (-4.40%) | 66,395 |
| 26 Nov 2021 | INR | 300.75 | 301.8 | 291.2 | 294.25 | 294.25 | -8.95 (-2.95%) | 55,623 |
| 25 Nov 2021 | INR | 303.5 | 310.7 | 300.75 | 303.2 | 303.2 | +4.15 (+1.39%) | 69,028 |
| 24 Nov 2021 | INR | 285.6 | 309.6 | 285.6 | 299.05 | 299.05 | +13.55 (+4.75%) | 154,149 |
| 23 Nov 2021 | INR | 284.95 | 287.7 | 282.2 | 285.5 | 285.5 | +4.45 (+1.58%) | 39,379 |
| 22 Nov 2021 | INR | 292.55 | 297.9 | 277 | 281.05 | 281.05 | -13.75 (-4.66%) | 76,222 |
| 18 Nov 2021 | INR | 299 | 302.75 | 294 | 294.8 | 294.8 | -3.9 (-1.31%) | 56,536 |
| 17 Nov 2021 | INR | 292.15 | 306.7 | 291.6 | 298.7 | 298.7 | +6.6 (+2.26%) | 115,886 |
| 16 Nov 2021 | INR | 296 | 297 | 291.55 | 292.1 | 292.1 | -3.1 (-1.05%) | 69,337 |
| 15 Nov 2021 | INR | 304 | 304 | 294.5 | 295.2 | 295.2 | -6.3 (-2.09%) | 144,236 |
| 12 Nov 2021 | INR | 306.15 | 306.95 | 301.05 | 301.5 | 301.5 | -3.65 (-1.20%) | 80,913 |
