| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 316 | 367.7 | 314.4 | 356.75 | 356.75 | +42.15 (+13.40%) | 98,243 |
| 21 Dec 2021 | INR | 308.1 | 316.5 | 304 | 314.6 | 314.6 | +11.25 (+3.71%) | 11,713 |
| 20 Dec 2021 | INR | 334.5 | 334.5 | 296.3 | 303.35 | 303.35 | -12.95 (-4.09%) | 18,896 |
| 17 Dec 2021 | INR | 333 | 334 | 314.8 | 316.3 | 316.3 | -16.7 (-5.02%) | 36,217 |
| 16 Dec 2021 | INR | 334.25 | 336.9 | 325.8 | 333 | 333 | +1.65 (+0.50%) | 40,246 |
| 15 Dec 2021 | INR | 342.6 | 346.95 | 329.1 | 331.35 | 331.35 | -11.85 (-3.45%) | 44,178 |
| 14 Dec 2021 | INR | 337 | 351.9 | 335.15 | 343.2 | 343.2 | +5.75 (+1.70%) | 40,040 |
| 13 Dec 2021 | INR | 321.1 | 340 | 321.1 | 337.45 | 337.45 | +16.5 (+5.14%) | 23,349 |
| 10 Dec 2021 | INR | 327.95 | 333.1 | 320 | 320.95 | 320.95 | -4.15 (-1.28%) | 19,485 |
| 9 Dec 2021 | INR | 332.8 | 338.55 | 318.5 | 325.1 | 325.1 | -7.9 (-2.37%) | 15,020 |
| 8 Dec 2021 | INR | 341.9 | 353.5 | 331 | 333 | 333 | -1.95 (-0.58%) | 48,185 |
| 7 Dec 2021 | INR | 348.7 | 349 | 332.7 | 334.95 | 334.95 | -1 (-0.30%) | 33,651 |
| 6 Dec 2021 | INR | 298.05 | 342.5 | 298.05 | 335.95 | 335.95 | +34 (+11.26%) | 87,849 |
| 3 Dec 2021 | INR | 302.9 | 307.05 | 298 | 301.95 | 301.95 | -3.6 (-1.18%) | 4,791 |
| 2 Dec 2021 | INR | 307.7 | 318.35 | 302.9 | 305.55 | 305.55 | -6.95 (-2.22%) | 15,210 |
| 1 Dec 2021 | INR | 296.75 | 326.6 | 295.4 | 312.5 | 312.5 | +23.1 (+7.98%) | 26,275 |
| 30 Nov 2021 | INR | 286.4 | 299 | 284.6 | 289.4 | 289.4 | -0.1 (-0.03%) | 19,558 |
| 29 Nov 2021 | INR | 286.95 | 301.35 | 279.15 | 289.5 | 289.5 | +3.4 (+1.19%) | 23,080 |
| 28 Nov 2021 | INR | 286.1 | 286.1 | 286.1 | 286.1 | 286.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 286.1 | 286.1 | 286.1 | 286.1 | 286.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 291 | 299 | 276.8 | 286.1 | 286.1 | -17.15 (-5.66%) | 31,970 |
| 25 Nov 2021 | INR | 320.55 | 321 | 301.1 | 303.25 | 303.25 | -14.65 (-4.61%) | 30,686 |
| 24 Nov 2021 | INR | 275.5 | 324.05 | 275.5 | 317.9 | 317.9 | +44.3 (+16.19%) | 191,609 |
| 23 Nov 2021 | INR | 267.15 | 286.6 | 267.15 | 273.6 | 273.6 | +8.5 (+3.21%) | 57,299 |
| 22 Nov 2021 | INR | 259.5 | 269 | 249.25 | 265.1 | 265.1 | +8.3 (+3.23%) | 47,172 |
| 18 Nov 2021 | INR | 248.3 | 276.15 | 248.3 | 256.8 | 256.8 | +14.55 (+6.01%) | 143,234 |
| 17 Nov 2021 | INR | 248.15 | 253.75 | 241.15 | 242.25 | 242.25 | -6.45 (-2.59%) | 18,849 |
| 16 Nov 2021 | INR | 246.55 | 251.6 | 243.6 | 248.7 | 248.7 | -2.45 (-0.98%) | 18,326 |
| 15 Nov 2021 | INR | 252.9 | 264.1 | 247.75 | 251.15 | 251.15 | -0.4 (-0.16%) | 16,697 |
| 12 Nov 2021 | INR | 251.45 | 253 | 248.25 | 251.55 | 251.55 | +2.35 (+0.94%) | 18,615 |
