| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 320.05 | 326 | 318.55 | 321.05 | 321.05 | +2.55 (+0.80%) | 3,295 |
| 21 Dec 2021 | INR | 317.15 | 320 | 311.5 | 318.5 | 318.5 | +7.95 (+2.56%) | 2,337 |
| 20 Dec 2021 | INR | 321.8 | 324 | 305 | 310.55 | 310.55 | -17.65 (-5.38%) | 3,445 |
| 17 Dec 2021 | INR | 330.05 | 340 | 325 | 328.2 | 328.2 | -5.35 (-1.60%) | 5,179 |
| 16 Dec 2021 | INR | 345.65 | 353.05 | 331 | 333.55 | 333.55 | -1.8 (-0.54%) | 986 |
| 15 Dec 2021 | INR | 341.9 | 342.95 | 334 | 335.35 | 335.35 | -6.85 (-2.00%) | 1,082 |
| 14 Dec 2021 | INR | 344.1 | 344.55 | 340.65 | 342.2 | 342.2 | -3.3 (-0.96%) | 233 |
| 13 Dec 2021 | INR | 350.05 | 354 | 343 | 345.5 | 345.5 | -3.8 (-1.09%) | 6,213 |
| 10 Dec 2021 | INR | 342 | 354 | 341.85 | 349.3 | 349.3 | +7.05 (+2.06%) | 3,020 |
| 9 Dec 2021 | INR | 347.9 | 347.9 | 337.1 | 342.25 | 342.25 | +0.85 (+0.25%) | 2,070 |
| 8 Dec 2021 | INR | 339.85 | 349.8 | 334.25 | 341.4 | 341.4 | +9.15 (+2.75%) | 1,230 |
| 7 Dec 2021 | INR | 335 | 336.35 | 331.35 | 332.25 | 332.25 | 0.0 (0.0%) | 1,920 |
| 6 Dec 2021 | INR | 357.5 | 357.5 | 330.3 | 332.25 | 332.25 | -1.85 (-0.55%) | 3,488 |
| 3 Dec 2021 | INR | 337.6 | 345 | 329 | 334.1 | 334.1 | -3.2 (-0.95%) | 4,456 |
| 2 Dec 2021 | INR | 332.75 | 339.6 | 327.95 | 337.3 | 337.3 | +4.9 (+1.47%) | 10,298 |
| 1 Dec 2021 | INR | 326 | 338.75 | 326 | 332.4 | 332.4 | +6.7 (+2.06%) | 16,778 |
| 30 Nov 2021 | INR | 330.7 | 342 | 322.9 | 325.7 | 325.7 | +1.15 (+0.35%) | 20,498 |
| 29 Nov 2021 | INR | 330.3 | 331 | 316.85 | 324.55 | 324.55 | -9.2 (-2.76%) | 7,298 |
| 28 Nov 2021 | INR | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 365.25 | 365.25 | 323 | 333.75 | 333.75 | -31.25 (-8.56%) | 29,746 |
| 25 Nov 2021 | INR | 369.45 | 371.45 | 361.65 | 365 | 365 | +2.35 (+0.65%) | 653 |
| 24 Nov 2021 | INR | 360.15 | 371 | 360.15 | 362.65 | 362.65 | +4.35 (+1.21%) | 9,021 |
| 23 Nov 2021 | INR | 349 | 362 | 345.95 | 358.3 | 358.3 | +4.9 (+1.39%) | 6,418 |
| 22 Nov 2021 | INR | 374.85 | 375.35 | 349.5 | 353.4 | 353.4 | -17.85 (-4.81%) | 7,736 |
| 18 Nov 2021 | INR | 374 | 378.3 | 365.4 | 371.25 | 371.25 | -5 (-1.33%) | 5,343 |
| 17 Nov 2021 | INR | 381 | 383 | 374.85 | 376.25 | 376.25 | -4.35 (-1.14%) | 2,430 |
| 16 Nov 2021 | INR | 378.5 | 386.2 | 378.5 | 380.6 | 380.6 | +1.55 (+0.41%) | 2,176 |
| 15 Nov 2021 | INR | 374.2 | 387.7 | 374.2 | 379.05 | 379.05 | -7.4 (-1.91%) | 12,533 |
| 12 Nov 2021 | INR | 392.95 | 394 | 380.7 | 386.45 | 386.45 | -5.85 (-1.49%) | 2,353 |
