| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 318.45 | 318.45 | 309.2 | 312.3 | 312.3 | -0.85 (-0.27%) | 68,548 |
| 21 Dec 2021 | INR | 311 | 319.3 | 311 | 313.15 | 313.15 | +2.4 (+0.77%) | 56,271 |
| 20 Dec 2021 | INR | 312.85 | 312.85 | 306 | 310.75 | 310.75 | -2.6 (-0.83%) | 67,639 |
| 17 Dec 2021 | INR | 328.5 | 328.5 | 311.5 | 313.35 | 313.35 | -10.65 (-3.29%) | 110,136 |
| 16 Dec 2021 | INR | 331.65 | 334.9 | 323.2 | 324 | 324 | -9 (-2.70%) | 125,449 |
| 15 Dec 2021 | INR | 338.7 | 341.5 | 332 | 333 | 333 | -5.75 (-1.70%) | 92,750 |
| 14 Dec 2021 | INR | 349.8 | 352.05 | 333.15 | 338.75 | 338.75 | -29.1 (-7.91%) | 107,217 |
| 13 Dec 2021 | INR | 368.5 | 369.6 | 364.5 | 367.85 | 367.85 | +2.3 (+0.63%) | 231,483 |
| 10 Dec 2021 | INR | 370 | 370 | 363.5 | 365.55 | 365.55 | -1.5 (-0.41%) | 105,554 |
| 9 Dec 2021 | INR | 365 | 367.95 | 363.45 | 367.05 | 367.05 | +5.25 (+1.45%) | 189,696 |
| 8 Dec 2021 | INR | 355.9 | 363.95 | 355.35 | 361.8 | 361.8 | +8.35 (+2.36%) | 192,014 |
| 7 Dec 2021 | INR | 354.45 | 355 | 350.85 | 353.45 | 353.45 | +4.65 (+1.33%) | 123,417 |
| 6 Dec 2021 | INR | 351.1 | 352.35 | 345.85 | 348.8 | 348.8 | +1.3 (+0.37%) | 106,881 |
| 3 Dec 2021 | INR | 343.2 | 350 | 339.55 | 347.5 | 347.5 | +14.35 (+4.31%) | 157,229 |
| 2 Dec 2021 | INR | 332.9 | 334.65 | 329.3 | 333.15 | 333.15 | +0.7 (+0.21%) | 20,646 |
| 1 Dec 2021 | INR | 334.4 | 335.4 | 329 | 332.45 | 332.45 | -0.55 (-0.17%) | 29,491 |
| 30 Nov 2021 | INR | 330 | 333.9 | 326 | 333 | 333 | +3.25 (+0.99%) | 112,536 |
| 29 Nov 2021 | INR | 332.8 | 332.8 | 322.55 | 329.75 | 329.75 | -0.1 (-0.03%) | 82,054 |
| 28 Nov 2021 | INR | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 331.5 | 333.8 | 324 | 329.85 | 329.85 | -1.65 (-0.50%) | 63,058 |
| 25 Nov 2021 | INR | 326.1 | 334.95 | 326.1 | 331.5 | 331.5 | +1.45 (+0.44%) | 38,497 |
| 24 Nov 2021 | INR | 330 | 331.4 | 325.35 | 330.05 | 330.05 | +3.35 (+1.03%) | 64,360 |
| 23 Nov 2021 | INR | 325 | 329 | 316.55 | 326.7 | 326.7 | +8 (+2.51%) | 94,472 |
| 22 Nov 2021 | INR | 319 | 322.15 | 312.35 | 318.7 | 318.7 | -4.4 (-1.36%) | 138,216 |
| 18 Nov 2021 | INR | 335 | 344.9 | 319.65 | 323.1 | 323.1 | -9.55 (-2.87%) | 564,948 |
| 17 Nov 2021 | INR | 329.95 | 334 | 327.85 | 332.65 | 332.65 | +2.9 (+0.88%) | 99,215 |
| 16 Nov 2021 | INR | 330 | 331.05 | 324.6 | 329.75 | 329.75 | +1.5 (+0.46%) | 46,618 |
| 15 Nov 2021 | INR | 324.95 | 329.8 | 318.6 | 328.25 | 328.25 | +4.25 (+1.31%) | 73,184 |
| 12 Nov 2021 | INR | 322.9 | 324.85 | 319 | 324 | 324 | +4.5 (+1.41%) | 91,849 |
