| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 342.15 | 352.6 | 340 | 347.9 | 347.9 | +8.55 (+2.52%) | 14,044 |
| 21 Dec 2021 | INR | 335.45 | 342.05 | 333.05 | 339.35 | 339.35 | +7.7 (+2.32%) | 29,916 |
| 20 Dec 2021 | INR | 343 | 343 | 330 | 331.65 | 331.65 | -14.5 (-4.19%) | 10,822 |
| 17 Dec 2021 | INR | 344.9 | 354.3 | 343.7 | 346.15 | 346.15 | -6.65 (-1.88%) | 7,938 |
| 16 Dec 2021 | INR | 364.55 | 365 | 351 | 352.8 | 352.8 | -9.55 (-2.64%) | 4,501 |
| 15 Dec 2021 | INR | 359.75 | 364.8 | 358.15 | 362.35 | 362.35 | +1.15 (+0.32%) | 9,142 |
| 14 Dec 2021 | INR | 362 | 369 | 359.9 | 361.2 | 361.2 | -1.7 (-0.47%) | 18,389 |
| 13 Dec 2021 | INR | 372.1 | 375.55 | 360.2 | 362.9 | 362.9 | -5.4 (-1.47%) | 15,737 |
| 10 Dec 2021 | INR | 366.65 | 375.75 | 361 | 368.3 | 368.3 | -6.3 (-1.68%) | 14,262 |
| 9 Dec 2021 | INR | 355 | 381.15 | 355 | 374.6 | 374.6 | +14 (+3.88%) | 21,430 |
| 8 Dec 2021 | INR | 359.85 | 369.05 | 358.9 | 360.6 | 360.6 | +7.25 (+2.05%) | 12,765 |
| 7 Dec 2021 | INR | 343.5 | 363.8 | 343.5 | 353.35 | 353.35 | +0.85 (+0.24%) | 6,799 |
| 6 Dec 2021 | INR | 372.25 | 372.25 | 351.2 | 352.5 | 352.5 | -15.55 (-4.22%) | 30,061 |
| 3 Dec 2021 | INR | 349.75 | 370.7 | 349.75 | 368.05 | 368.05 | +9 (+2.51%) | 35,561 |
| 2 Dec 2021 | INR | 358 | 364.7 | 352.1 | 359.05 | 359.05 | +7.4 (+2.10%) | 30,849 |
| 1 Dec 2021 | INR | 369 | 369 | 344.65 | 351.65 | 351.65 | +4.75 (+1.37%) | 36,832 |
| 30 Nov 2021 | INR | 383.95 | 383.95 | 344 | 346.9 | 346.9 | -0.75 (-0.22%) | 15,994 |
| 29 Nov 2021 | INR | 360 | 366.5 | 338.7 | 347.65 | 347.65 | -22.1 (-5.98%) | 21,897 |
| 28 Nov 2021 | INR | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 365.05 | 381.75 | 365.05 | 369.75 | 369.75 | -8.8 (-2.32%) | 5,793 |
| 25 Nov 2021 | INR | 377.25 | 383.4 | 373.65 | 378.55 | 378.55 | +4.75 (+1.27%) | 9,026 |
| 24 Nov 2021 | INR | 388 | 392.1 | 371.1 | 373.8 | 373.8 | -14.4 (-3.71%) | 17,198 |
| 23 Nov 2021 | INR | 377.95 | 390 | 376.95 | 388.2 | 388.2 | +12.4 (+3.30%) | 7,526 |
| 22 Nov 2021 | INR | 393.5 | 398.4 | 373.3 | 375.8 | 375.8 | -17.65 (-4.49%) | 18,722 |
| 18 Nov 2021 | INR | 394.2 | 399.5 | 385.3 | 393.45 | 393.45 | +0.65 (+0.17%) | 9,959 |
| 17 Nov 2021 | INR | 393.3 | 397.95 | 392 | 392.8 | 392.8 | 0.0 (0.0%) | 11,172 |
| 16 Nov 2021 | INR | 393.8 | 403.3 | 390.6 | 392.8 | 392.8 | +1.4 (+0.36%) | 47,041 |
| 15 Nov 2021 | INR | 402.2 | 403.95 | 390 | 391.4 | 391.4 | -7.3 (-1.83%) | 31,628 |
| 12 Nov 2021 | INR | 397.25 | 415 | 397.25 | 398.7 | 398.7 | -2.6 (-0.65%) | 26,998 |
