| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 330.2 | 349 | 330.2 | 336.8 | 336.8 | +0.5 (+0.15%) | 4,194 |
| 21 Dec 2021 | INR | 330.7 | 347.95 | 330.25 | 336.3 | 336.3 | +3.8 (+1.14%) | 5,539 |
| 20 Dec 2021 | INR | 344.15 | 346.85 | 330 | 332.5 | 332.5 | -18.8 (-5.35%) | 4,476 |
| 17 Dec 2021 | INR | 360 | 360 | 341.05 | 351.3 | 351.3 | -0.65 (-0.18%) | 3,772 |
| 16 Dec 2021 | INR | 374.75 | 374.75 | 351 | 351.95 | 351.95 | -18.05 (-4.88%) | 7,137 |
| 15 Dec 2021 | INR | 370 | 374.75 | 352.55 | 370 | 370 | +9.2 (+2.55%) | 6,001 |
| 14 Dec 2021 | INR | 375.5 | 383.7 | 360 | 360.8 | 360.8 | -7.75 (-2.10%) | 5,244 |
| 13 Dec 2021 | INR | 379.65 | 380 | 363.05 | 368.55 | 368.55 | -0.85 (-0.23%) | 2,557 |
| 10 Dec 2021 | INR | 388 | 388 | 366 | 369.4 | 369.4 | +1 (+0.27%) | 1,473 |
| 9 Dec 2021 | INR | 389.8 | 389.8 | 360.1 | 368.4 | 368.4 | -13.35 (-3.50%) | 4,174 |
| 8 Dec 2021 | INR | 366.5 | 390.5 | 366.5 | 381.75 | 381.75 | +14.25 (+3.88%) | 7,598 |
| 7 Dec 2021 | INR | 377 | 380 | 364 | 367.5 | 367.5 | -10.15 (-2.69%) | 7,500 |
| 6 Dec 2021 | INR | 371.3 | 394.3 | 371.3 | 377.65 | 377.65 | +5.8 (+1.56%) | 2,379 |
| 3 Dec 2021 | INR | 385 | 389.95 | 370 | 371.85 | 371.85 | -7.45 (-1.96%) | 1,742 |
| 2 Dec 2021 | INR | 380 | 391.3 | 375.05 | 379.3 | 379.3 | -4.05 (-1.06%) | 3,082 |
| 1 Dec 2021 | INR | 381.3 | 395.6 | 380.5 | 383.35 | 383.35 | +2.25 (+0.59%) | 1,288 |
| 30 Nov 2021 | INR | 398 | 405 | 370 | 381.1 | 381.1 | -16.8 (-4.22%) | 8,754 |
| 29 Nov 2021 | INR | 385 | 400 | 323.65 | 397.9 | 397.9 | +6.85 (+1.75%) | 9,811 |
| 28 Nov 2021 | INR | 391.05 | 391.05 | 391.05 | 391.05 | 391.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 391.05 | 391.05 | 391.05 | 391.05 | 391.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 390.15 | 401.9 | 388 | 391.05 | 391.05 | -11.5 (-2.86%) | 3,157 |
| 25 Nov 2021 | INR | 402 | 405 | 372.1 | 402.55 | 402.55 | +4.3 (+1.08%) | 6,031 |
| 24 Nov 2021 | INR | 403.8 | 405 | 391 | 398.25 | 398.25 | -0.9 (-0.23%) | 3,930 |
| 23 Nov 2021 | INR | 385.45 | 404 | 374.5 | 399.15 | 399.15 | +13.7 (+3.55%) | 2,066 |
| 22 Nov 2021 | INR | 408.95 | 408.95 | 368 | 385.45 | 385.45 | -17.7 (-4.39%) | 6,384 |
| 18 Nov 2021 | INR | 395.1 | 412 | 395.1 | 403.15 | 403.15 | +8.8 (+2.23%) | 7,439 |
| 17 Nov 2021 | INR | 398.05 | 408.8 | 390 | 394.35 | 394.35 | -11.85 (-2.92%) | 3,826 |
| 16 Nov 2021 | INR | 404.95 | 420 | 395 | 406.2 | 406.2 | +6.25 (+1.56%) | 3,766 |
| 15 Nov 2021 | INR | 406.25 | 429.45 | 395 | 399.95 | 399.95 | -5.7 (-1.41%) | 6,395 |
| 12 Nov 2021 | INR | 437.45 | 437.5 | 401.5 | 405.65 | 405.65 | -11.8 (-2.83%) | 5,899 |
