| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 353.9 | 371.5 | 353.9 | 363.7 | 363.7 | +12.45 (+3.54%) | 6,660 |
| 21 Dec 2021 | INR | 354.7 | 359.55 | 348.85 | 351.25 | 351.25 | -4.4 (-1.24%) | 6,154 |
| 20 Dec 2021 | INR | 352.75 | 356.9 | 347.2 | 355.65 | 355.65 | -4.85 (-1.35%) | 3,499 |
| 17 Dec 2021 | INR | 370.5 | 370.5 | 355 | 360.5 | 360.5 | -9.75 (-2.63%) | 10,438 |
| 16 Dec 2021 | INR | 374.55 | 375.7 | 369 | 370.25 | 370.25 | +1 (+0.27%) | 2,028 |
| 15 Dec 2021 | INR | 371.1 | 378.3 | 368.3 | 369.25 | 369.25 | -1.1 (-0.30%) | 15,386 |
| 14 Dec 2021 | INR | 356.65 | 376.65 | 353 | 370.35 | 370.35 | +12.95 (+3.62%) | 5,963 |
| 13 Dec 2021 | INR | 351 | 364 | 351 | 357.4 | 357.4 | +7.5 (+2.14%) | 4,702 |
| 10 Dec 2021 | INR | 352 | 357.4 | 349.05 | 349.9 | 349.9 | -0.7 (-0.20%) | 3,597 |
| 9 Dec 2021 | INR | 337.75 | 352.6 | 333.45 | 350.6 | 350.6 | +13.6 (+4.04%) | 11,794 |
| 8 Dec 2021 | INR | 336 | 340.8 | 331.2 | 337 | 337 | +3.6 (+1.08%) | 4,361 |
| 7 Dec 2021 | INR | 334.5 | 337.15 | 330 | 333.4 | 333.4 | +0.25 (+0.08%) | 3,485 |
| 6 Dec 2021 | INR | 334.2 | 343.4 | 330.95 | 333.15 | 333.15 | -2.45 (-0.73%) | 3,112 |
| 3 Dec 2021 | INR | 339 | 341 | 328 | 335.6 | 335.6 | +4.85 (+1.47%) | 3,126 |
| 2 Dec 2021 | INR | 328.6 | 335.95 | 325.2 | 330.75 | 330.75 | +1.55 (+0.47%) | 6,509 |
| 1 Dec 2021 | INR | 316 | 333 | 316 | 329.2 | 329.2 | +4.45 (+1.37%) | 5,252 |
| 30 Nov 2021 | INR | 325.75 | 332.1 | 322 | 324.75 | 324.75 | +1.2 (+0.37%) | 2,241 |
| 29 Nov 2021 | INR | 326.9 | 328 | 309.8 | 323.55 | 323.55 | -3.5 (-1.07%) | 3,852 |
| 28 Nov 2021 | INR | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 333.85 | 337.55 | 322 | 327.05 | 327.05 | -16.6 (-4.83%) | 13,219 |
| 25 Nov 2021 | INR | 321.25 | 345.4 | 320 | 343.65 | 343.65 | +23.6 (+7.37%) | 5,196 |
| 24 Nov 2021 | INR | 323.8 | 330.55 | 320 | 320.05 | 320.05 | -1.85 (-0.57%) | 4,512 |
| 23 Nov 2021 | INR | 309 | 325 | 305 | 321.9 | 321.9 | +9.4 (+3.01%) | 4,766 |
| 22 Nov 2021 | INR | 318 | 327.15 | 311 | 312.5 | 312.5 | -8.95 (-2.78%) | 10,728 |
| 18 Nov 2021 | INR | 331.9 | 331.9 | 320 | 321.45 | 321.45 | -3.75 (-1.15%) | 4,661 |
| 17 Nov 2021 | INR | 325 | 332 | 323.6 | 325.2 | 325.2 | +0.75 (+0.23%) | 4,851 |
| 16 Nov 2021 | INR | 322.45 | 330 | 318.7 | 324.45 | 324.45 | +2 (+0.62%) | 7,340 |
| 15 Nov 2021 | INR | 340 | 342.2 | 317.05 | 322.45 | 322.45 | -14.55 (-4.32%) | 10,963 |
| 12 Nov 2021 | INR | 338.8 | 346.35 | 335.5 | 337 | 337 | -0.2 (-0.06%) | 9,292 |
