| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 313 | 319.5 | 307.5 | 318 | 318 | +10.25 (+3.33%) | 75,938 |
| 21 Dec 2021 | INR | 309.2 | 317.85 | 305.9 | 307.75 | 307.75 | -2.1 (-0.68%) | 39,294 |
| 20 Dec 2021 | INR | 311.75 | 312.85 | 299.5 | 309.85 | 309.85 | -6.15 (-1.95%) | 94,558 |
| 17 Dec 2021 | INR | 324.85 | 325.9 | 315.1 | 316 | 316 | -6.85 (-2.12%) | 26,735 |
| 16 Dec 2021 | INR | 329.1 | 329.1 | 319.3 | 322.85 | 322.85 | -2.5 (-0.77%) | 16,282 |
| 15 Dec 2021 | INR | 325 | 331.75 | 324.5 | 325.35 | 325.35 | -7.75 (-2.33%) | 25,407 |
| 14 Dec 2021 | INR | 324 | 335 | 323.3 | 333.1 | 333.1 | +8.25 (+2.54%) | 71,598 |
| 13 Dec 2021 | INR | 335.9 | 343.65 | 324 | 324.85 | 324.85 | -9.8 (-2.93%) | 104,450 |
| 10 Dec 2021 | INR | 334 | 339.15 | 333.1 | 334.65 | 334.65 | 0.0 (0.0%) | 23,870 |
| 9 Dec 2021 | INR | 319 | 345 | 319 | 334.65 | 334.65 | +13 (+4.04%) | 198,989 |
| 8 Dec 2021 | INR | 326.75 | 326.95 | 320.25 | 321.65 | 321.65 | -1.85 (-0.57%) | 31,635 |
| 7 Dec 2021 | INR | 317.1 | 325.55 | 317.1 | 323.5 | 323.5 | +6.25 (+1.97%) | 39,964 |
| 6 Dec 2021 | INR | 323.5 | 324.35 | 315.75 | 317.25 | 317.25 | -6.25 (-1.93%) | 34,682 |
| 3 Dec 2021 | INR | 331 | 335 | 322.5 | 323.5 | 323.5 | -7.35 (-2.22%) | 25,159 |
| 2 Dec 2021 | INR | 332.35 | 334.95 | 326.45 | 330.85 | 330.85 | +1.45 (+0.44%) | 33,140 |
| 1 Dec 2021 | INR | 327 | 333.55 | 318 | 329.4 | 329.4 | +17.45 (+5.59%) | 99,518 |
| 30 Nov 2021 | INR | 309.8 | 320.6 | 308.65 | 311.95 | 311.95 | -0.45 (-0.14%) | 21,961 |
| 29 Nov 2021 | INR | 311 | 321.85 | 301.45 | 312.4 | 312.4 | -8.1 (-2.53%) | 68,225 |
| 28 Nov 2021 | INR | 320.5 | 320.5 | 320.5 | 320.5 | 320.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 320.5 | 320.5 | 320.5 | 320.5 | 320.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 314.8 | 330.5 | 314.8 | 320.5 | 320.5 | +0.7 (+0.22%) | 56,557 |
| 25 Nov 2021 | INR | 320.25 | 326.5 | 318.1 | 319.8 | 319.8 | -3.05 (-0.94%) | 52,725 |
| 24 Nov 2021 | INR | 322 | 334 | 318.4 | 322.85 | 322.85 | +4 (+1.25%) | 117,161 |
| 23 Nov 2021 | INR | 321 | 322.6 | 313.75 | 318.85 | 318.85 | -0.3 (-0.09%) | 32,549 |
| 22 Nov 2021 | INR | 313.05 | 322.9 | 302.45 | 319.15 | 319.15 | +3.45 (+1.09%) | 116,587 |
| 18 Nov 2021 | INR | 329.4 | 329.4 | 314.45 | 315.7 | 315.7 | -11.35 (-3.47%) | 89,705 |
| 17 Nov 2021 | INR | 334.4 | 337.4 | 324.6 | 327.05 | 327.05 | -3.5 (-1.06%) | 73,343 |
| 16 Nov 2021 | INR | 337 | 337.5 | 329 | 330.55 | 330.55 | -0.45 (-0.14%) | 60,906 |
| 15 Nov 2021 | INR | 344.75 | 344.75 | 329.15 | 331 | 331 | -8.6 (-2.53%) | 28,058 |
| 12 Nov 2021 | INR | 345.4 | 345.4 | 336.15 | 339.6 | 339.6 | -0.5 (-0.15%) | 75,267 |
