| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 349.45 | 352.8 | 344.3 | 348.5 | 348.5 | +2.15 (+0.62%) | 1,130 |
| 21 Dec 2021 | INR | 346.55 | 361.85 | 343.25 | 346.35 | 346.35 | -8.3 (-2.34%) | 1,374 |
| 20 Dec 2021 | INR | 360 | 365 | 341.3 | 354.65 | 354.65 | +3.75 (+1.07%) | 5,627 |
| 17 Dec 2021 | INR | 356.5 | 356.5 | 350 | 350.9 | 350.9 | -4 (-1.13%) | 341 |
| 16 Dec 2021 | INR | 375 | 375 | 353.05 | 354.9 | 354.9 | -3.2 (-0.89%) | 694 |
| 15 Dec 2021 | INR | 373 | 373 | 352.9 | 358.1 | 358.1 | -9.75 (-2.65%) | 2,945 |
| 14 Dec 2021 | INR | 366.3 | 371.85 | 360 | 367.85 | 367.85 | +0.8 (+0.22%) | 545 |
| 13 Dec 2021 | INR | 360.55 | 373.15 | 360.55 | 367.05 | 367.05 | -2.25 (-0.61%) | 1,190 |
| 10 Dec 2021 | INR | 363.55 | 371.15 | 363.55 | 369.3 | 369.3 | +6.25 (+1.72%) | 324 |
| 9 Dec 2021 | INR | 364 | 369.4 | 360 | 363.05 | 363.05 | -1.15 (-0.32%) | 3,656 |
| 8 Dec 2021 | INR | 360.9 | 366.95 | 360 | 364.2 | 364.2 | +4.65 (+1.29%) | 1,023 |
| 7 Dec 2021 | INR | 360 | 365.45 | 356.05 | 359.55 | 359.55 | +1.15 (+0.32%) | 920 |
| 6 Dec 2021 | INR | 371 | 371 | 352.95 | 358.4 | 358.4 | +0.15 (+0.04%) | 945 |
| 3 Dec 2021 | INR | 373 | 373 | 356.15 | 358.25 | 358.25 | -4.25 (-1.17%) | 1,894 |
| 2 Dec 2021 | INR | 375 | 375 | 351.55 | 362.5 | 362.5 | -0.7 (-0.19%) | 1,398 |
| 1 Dec 2021 | INR | 362.15 | 364 | 357 | 363.2 | 363.2 | +4.2 (+1.17%) | 93 |
| 30 Nov 2021 | INR | 375 | 375 | 354.05 | 359 | 359 | +3.25 (+0.91%) | 1,340 |
| 29 Nov 2021 | INR | 374.95 | 374.95 | 352.3 | 355.75 | 355.75 | -12.45 (-3.38%) | 411 |
| 28 Nov 2021 | INR | 368.2 | 368.2 | 368.2 | 368.2 | 368.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 368.2 | 368.2 | 368.2 | 368.2 | 368.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 375 | 375 | 367.65 | 368.2 | 368.2 | -5.6 (-1.50%) | 3,695 |
| 25 Nov 2021 | INR | 389 | 389 | 364.8 | 373.8 | 373.8 | +1.85 (+0.50%) | 2,633 |
| 24 Nov 2021 | INR | 375.65 | 377.25 | 370.2 | 371.95 | 371.95 | -2.9 (-0.77%) | 3,029 |
| 23 Nov 2021 | INR | 380.8 | 380.8 | 374 | 374.85 | 374.85 | -3.15 (-0.83%) | 349 |
| 22 Nov 2021 | INR | 388.25 | 388.75 | 375.9 | 378 | 378 | -13.45 (-3.44%) | 3,997 |
| 18 Nov 2021 | INR | 390.95 | 392.3 | 386.2 | 391.45 | 391.45 | +0.95 (+0.24%) | 280 |
| 17 Nov 2021 | INR | 394.15 | 394.15 | 389.7 | 390.5 | 390.5 | -1.75 (-0.45%) | 2,075 |
| 16 Nov 2021 | INR | 389.8 | 394.45 | 387.6 | 392.25 | 392.25 | +2.4 (+0.62%) | 559 |
| 15 Nov 2021 | INR | 391.7 | 391.7 | 385.45 | 389.85 | 389.85 | -1.55 (-0.40%) | 419 |
| 12 Nov 2021 | INR | 390.75 | 393.95 | 390.7 | 391.4 | 391.4 | +1.15 (+0.29%) | 163 |
