| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 272 | 285.25 | 272 | 282 | 282 | +10.3 (+3.79%) | 187,985 |
| 21 Dec 2021 | INR | 271 | 278.6 | 267.2 | 271.7 | 271.7 | +1.25 (+0.46%) | 79,854 |
| 20 Dec 2021 | INR | 274 | 278.75 | 270.45 | 270.45 | 270.45 | -14.2 (-4.99%) | 71,135 |
| 17 Dec 2021 | INR | 295 | 299 | 284.65 | 284.65 | 284.65 | -14.95 (-4.99%) | 112,279 |
| 16 Dec 2021 | INR | 308 | 311 | 292.05 | 299.6 | 299.6 | -7.8 (-2.54%) | 142,580 |
| 15 Dec 2021 | INR | 313 | 314.5 | 305.15 | 307.4 | 307.4 | -5 (-1.60%) | 72,562 |
| 14 Dec 2021 | INR | 305 | 313.6 | 303.45 | 312.4 | 312.4 | +6.35 (+2.07%) | 111,351 |
| 13 Dec 2021 | INR | 317 | 317 | 303 | 306.05 | 306.05 | -3.15 (-1.02%) | 80,485 |
| 10 Dec 2021 | INR | 310.2 | 314.4 | 306 | 309.2 | 309.2 | -0.4 (-0.13%) | 110,002 |
| 9 Dec 2021 | INR | 305 | 323.5 | 300.5 | 309.6 | 309.6 | +1.5 (+0.49%) | 2,315,690 |
| 8 Dec 2021 | INR | 317.35 | 326.65 | 308.1 | 308.1 | 308.1 | -16.2 (-5.00%) | 788,775 |
| 7 Dec 2021 | INR | 324.65 | 332.5 | 318.45 | 324.3 | 324.3 | +2.85 (+0.89%) | 57,054 |
| 6 Dec 2021 | INR | 334.85 | 337.4 | 318.45 | 321.45 | 321.45 | -5.95 (-1.82%) | 83,817 |
| 3 Dec 2021 | INR | 321 | 333.75 | 314.75 | 327.4 | 327.4 | +9.5 (+2.99%) | 116,348 |
| 2 Dec 2021 | INR | 320.9 | 320.9 | 311.45 | 317.9 | 317.9 | +1.65 (+0.52%) | 30,673 |
| 1 Dec 2021 | INR | 309.5 | 324.35 | 300 | 316.25 | 316.25 | +7.3 (+2.36%) | 12,611,602 |
| 30 Nov 2021 | INR | 296.05 | 308.95 | 289.5 | 308.95 | 308.95 | +14.7 (+5.00%) | 29,566 |
| 29 Nov 2021 | INR | 298.05 | 299.6 | 294.15 | 294.25 | 294.25 | -15.35 (-4.96%) | 61,567 |
| 28 Nov 2021 | INR | 309.6 | 309.6 | 309.6 | 309.6 | 309.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 309.6 | 309.6 | 309.6 | 309.6 | 309.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 317 | 320.95 | 308.9 | 309.6 | 309.6 | -15.55 (-4.78%) | 54,932 |
| 25 Nov 2021 | INR | 321.4 | 337.35 | 317.35 | 325.15 | 325.15 | +3.85 (+1.20%) | 123,506 |
| 24 Nov 2021 | INR | 327.65 | 329.9 | 320.1 | 321.3 | 321.3 | -4.95 (-1.52%) | 35,429 |
| 23 Nov 2021 | INR | 313.5 | 327.05 | 313.5 | 326.25 | 326.25 | +12.2 (+3.88%) | 52,205 |
| 22 Nov 2021 | INR | 335 | 335 | 311.15 | 314.05 | 314.05 | -11.15 (-3.43%) | 59,079 |
| 18 Nov 2021 | INR | 331.5 | 336.75 | 316.4 | 325.2 | 325.2 | -6.3 (-1.90%) | 64,787 |
| 17 Nov 2021 | INR | 337.55 | 340.65 | 330 | 331.5 | 331.5 | -4.25 (-1.27%) | 35,029 |
| 16 Nov 2021 | INR | 349.9 | 349.9 | 334 | 335.75 | 335.75 | -3.55 (-1.05%) | 29,905 |
| 15 Nov 2021 | INR | 349.2 | 354 | 337 | 339.3 | 339.3 | -8.3 (-2.39%) | 30,775 |
| 12 Nov 2021 | INR | 345 | 352 | 340.35 | 347.6 | 347.6 | +8.7 (+2.57%) | 28,380 |
