| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 312.25 | 322.85 | 312.25 | 320.85 | 320.85 | +12.7 (+4.12%) | 1,423 |
| 21 Dec 2021 | INR | 308.95 | 314.5 | 307 | 308.15 | 308.15 | +4.55 (+1.50%) | 36,205 |
| 20 Dec 2021 | INR | 312 | 312 | 299.6 | 303.6 | 303.6 | -11.45 (-3.63%) | 7,393 |
| 17 Dec 2021 | INR | 318.6 | 318.8 | 312 | 315.05 | 315.05 | -4.15 (-1.30%) | 1,753 |
| 16 Dec 2021 | INR | 333.65 | 333.65 | 318.3 | 319.2 | 319.2 | -7.2 (-2.21%) | 5,161 |
| 15 Dec 2021 | INR | 331.45 | 337 | 322.05 | 326.4 | 326.4 | -6.4 (-1.92%) | 5,732 |
| 14 Dec 2021 | INR | 330 | 335 | 330 | 332.8 | 332.8 | +1.65 (+0.50%) | 3,068 |
| 13 Dec 2021 | INR | 335 | 337 | 330 | 331.15 | 331.15 | +0.6 (+0.18%) | 4,450 |
| 10 Dec 2021 | INR | 334.7 | 334.85 | 327.5 | 330.55 | 330.55 | +1.55 (+0.47%) | 4,666 |
| 9 Dec 2021 | INR | 327.1 | 331.15 | 323.25 | 329 | 329 | +0.9 (+0.27%) | 5,204 |
| 8 Dec 2021 | INR | 322.2 | 330 | 322.1 | 328.1 | 328.1 | +10.45 (+3.29%) | 1,539 |
| 7 Dec 2021 | INR | 313.1 | 321 | 311.05 | 317.65 | 317.65 | +1.1 (+0.35%) | 6,004 |
| 6 Dec 2021 | INR | 326.35 | 327.9 | 311.05 | 316.55 | 316.55 | -9.2 (-2.82%) | 3,750 |
| 3 Dec 2021 | INR | 329 | 333 | 324.6 | 325.75 | 325.75 | -1.1 (-0.34%) | 5,898 |
| 2 Dec 2021 | INR | 329 | 330 | 322.5 | 326.85 | 326.85 | +5.05 (+1.57%) | 5,224 |
| 1 Dec 2021 | INR | 323.85 | 324.5 | 316.05 | 321.8 | 321.8 | +0.35 (+0.11%) | 2,193 |
| 30 Nov 2021 | INR | 322.35 | 333.8 | 318.05 | 321.45 | 321.45 | +1.7 (+0.53%) | 2,045 |
| 29 Nov 2021 | INR | 317.05 | 325 | 314.4 | 319.75 | 319.75 | -7.85 (-2.40%) | 11,661 |
| 28 Nov 2021 | INR | 327.6 | 327.6 | 327.6 | 327.6 | 327.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 327.6 | 327.6 | 327.6 | 327.6 | 327.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 334.15 | 340 | 321.4 | 327.6 | 327.6 | -10.95 (-3.23%) | 9,609 |
| 25 Nov 2021 | INR | 350 | 350 | 338 | 338.55 | 338.55 | -2.25 (-0.66%) | 32,473 |
| 24 Nov 2021 | INR | 346.5 | 348.25 | 338 | 340.8 | 340.8 | -4.55 (-1.32%) | 3,930 |
| 23 Nov 2021 | INR | 336.3 | 348.8 | 330.85 | 345.35 | 345.35 | +6.45 (+1.90%) | 5,934 |
| 22 Nov 2021 | INR | 353 | 353 | 335 | 338.9 | 338.9 | -13.2 (-3.75%) | 3,435 |
| 18 Nov 2021 | INR | 356.7 | 358.65 | 350.35 | 352.1 | 352.1 | -6.25 (-1.74%) | 4,251 |
| 17 Nov 2021 | INR | 355.15 | 364.95 | 354.2 | 358.35 | 358.35 | +1.4 (+0.39%) | 5,141 |
| 16 Nov 2021 | INR | 356.55 | 363 | 354.8 | 356.95 | 356.95 | -1.85 (-0.52%) | 4,642 |
| 15 Nov 2021 | INR | 362.4 | 364.9 | 356 | 358.8 | 358.8 | -2.5 (-0.69%) | 2,534 |
| 12 Nov 2021 | INR | 368.85 | 369.6 | 361 | 361.3 | 361.3 | -5.1 (-1.39%) | 3,850 |
