| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 356 | 365.9 | 349.9 | 360.05 | 360.05 | +9.85 (+2.81%) | 66,864 |
| 21 Dec 2021 | INR | 351 | 357 | 349.35 | 350.2 | 350.2 | -1.55 (-0.44%) | 103,515 |
| 20 Dec 2021 | INR | 352.95 | 354.1 | 343.1 | 351.75 | 351.75 | -1.2 (-0.34%) | 108,804 |
| 17 Dec 2021 | INR | 364.25 | 367.2 | 349.7 | 352.95 | 352.95 | -10.25 (-2.82%) | 101,890 |
| 16 Dec 2021 | INR | 378.95 | 378.95 | 361.8 | 363.2 | 363.2 | -11.55 (-3.08%) | 105,570 |
| 15 Dec 2021 | INR | 378.1 | 381.15 | 373.55 | 374.75 | 374.75 | -3.3 (-0.87%) | 52,788 |
| 14 Dec 2021 | INR | 375.2 | 383.45 | 373.85 | 378.05 | 378.05 | -0.6 (-0.16%) | 132,498 |
| 13 Dec 2021 | INR | 373.25 | 380.45 | 370.8 | 378.65 | 378.65 | +6.4 (+1.72%) | 155,426 |
| 10 Dec 2021 | INR | 376 | 377.95 | 370.2 | 372.25 | 372.25 | -0.55 (-0.15%) | 79,863 |
| 9 Dec 2021 | INR | 382 | 385 | 372.05 | 372.8 | 372.8 | -10.1 (-2.64%) | 200,934 |
| 8 Dec 2021 | INR | 362.95 | 387.8 | 360.9 | 382.9 | 382.9 | +22.75 (+6.32%) | 229,851 |
| 7 Dec 2021 | INR | 363 | 364.8 | 357.8 | 360.15 | 360.15 | +0.9 (+0.25%) | 47,042 |
| 6 Dec 2021 | INR | 370 | 370 | 358.35 | 359.25 | 359.25 | -7.55 (-2.06%) | 57,959 |
| 3 Dec 2021 | INR | 371.9 | 371.9 | 365.4 | 366.8 | 366.8 | -0.45 (-0.12%) | 109,729 |
| 2 Dec 2021 | INR | 373.6 | 378.4 | 363 | 367.25 | 367.25 | -4 (-1.08%) | 254,078 |
| 1 Dec 2021 | INR | 360.4 | 373.8 | 358.2 | 371.25 | 371.25 | +10.95 (+3.04%) | 112,432 |
| 30 Nov 2021 | INR | 361.5 | 370.6 | 357.9 | 360.3 | 360.3 | -4.1 (-1.13%) | 198,426 |
| 29 Nov 2021 | INR | 365.15 | 372 | 347.8 | 364.4 | 364.4 | +1.75 (+0.48%) | 170,824 |
| 28 Nov 2021 | INR | 362.65 | 362.65 | 362.65 | 362.65 | 362.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 362.65 | 362.65 | 362.65 | 362.65 | 362.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 359.45 | 373.4 | 359.15 | 362.65 | 362.65 | -0.05 (-0.01%) | 279,491 |
| 25 Nov 2021 | INR | 362.3 | 364.9 | 356.4 | 362.7 | 362.7 | +2.7 (+0.75%) | 78,391 |
| 24 Nov 2021 | INR | 369.1 | 369.1 | 359 | 360 | 360 | -5.75 (-1.57%) | 68,491 |
| 23 Nov 2021 | INR | 357.7 | 372.95 | 351.35 | 365.75 | 365.75 | +8 (+2.24%) | 395,935 |
| 22 Nov 2021 | INR | 367 | 367 | 356.3 | 357.75 | 357.75 | -9.05 (-2.47%) | 117,908 |
| 18 Nov 2021 | INR | 376.9 | 378 | 364 | 366.8 | 366.8 | -10.1 (-2.68%) | 275,005 |
| 17 Nov 2021 | INR | 370.3 | 377.45 | 368.15 | 376.9 | 376.9 | +7.5 (+2.03%) | 1,901,125 |
| 16 Nov 2021 | INR | 363.95 | 370.5 | 360 | 369.4 | 369.4 | +7.7 (+2.13%) | 386,761 |
| 15 Nov 2021 | INR | 346.8 | 362.5 | 346.65 | 361.7 | 361.7 | +14.9 (+4.30%) | 934,577 |
| 12 Nov 2021 | INR | 349.95 | 349.95 | 345.05 | 346.8 | 346.8 | +0.25 (+0.07%) | 79,243 |
