| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 315.9 | 322.35 | 314.35 | 319.15 | 319.15 | +7.3 (+2.34%) | 17,061 |
| 21 Dec 2021 | INR | 303.4 | 314.4 | 303.4 | 311.85 | 311.85 | +10.3 (+3.42%) | 26,558 |
| 20 Dec 2021 | INR | 320 | 324.8 | 295.1 | 301.55 | 301.55 | -29 (-8.77%) | 44,866 |
| 17 Dec 2021 | INR | 333.15 | 335.65 | 316 | 330.55 | 330.55 | +1.6 (+0.49%) | 36,893 |
| 16 Dec 2021 | INR | 341.45 | 352 | 321 | 328.95 | 328.95 | -17.8 (-5.13%) | 58,597 |
| 15 Dec 2021 | INR | 350 | 351.15 | 338.85 | 346.75 | 346.75 | -1.75 (-0.50%) | 78,255 |
| 14 Dec 2021 | INR | 336 | 351.4 | 334.65 | 348.5 | 348.5 | +12.1 (+3.60%) | 114,587 |
| 13 Dec 2021 | INR | 336.7 | 339.9 | 317.35 | 336.4 | 336.4 | +4.05 (+1.22%) | 47,954 |
| 10 Dec 2021 | INR | 328 | 337 | 323.15 | 332.35 | 332.35 | +6.8 (+2.09%) | 95,104 |
| 9 Dec 2021 | INR | 309.7 | 329.55 | 306.4 | 325.55 | 325.55 | +14.75 (+4.75%) | 62,174 |
| 8 Dec 2021 | INR | 300 | 313.5 | 300 | 310.8 | 310.8 | +10.1 (+3.36%) | 18,705 |
| 7 Dec 2021 | INR | 288.3 | 304.3 | 287.55 | 300.7 | 300.7 | +15.5 (+5.43%) | 54,530 |
| 6 Dec 2021 | INR | 290.85 | 298.7 | 284.4 | 285.2 | 285.2 | -10.45 (-3.53%) | 19,119 |
| 3 Dec 2021 | INR | 299.5 | 303.4 | 295 | 295.65 | 295.65 | -2.6 (-0.87%) | 4,520 |
| 2 Dec 2021 | INR | 291.25 | 299.1 | 291.25 | 298.25 | 298.25 | +4.15 (+1.41%) | 14,262 |
| 1 Dec 2021 | INR | 308 | 308 | 290 | 294.1 | 294.1 | -0.7 (-0.24%) | 39,939 |
| 30 Nov 2021 | INR | 290.15 | 298.7 | 289.85 | 294.8 | 294.8 | +4.85 (+1.67%) | 4,750 |
| 29 Nov 2021 | INR | 290.5 | 294.3 | 281.05 | 289.95 | 289.95 | -5.35 (-1.81%) | 21,503 |
| 28 Nov 2021 | INR | 295.3 | 295.3 | 295.3 | 295.3 | 295.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 295.3 | 295.3 | 295.3 | 295.3 | 295.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 300 | 300.4 | 294.1 | 295.3 | 295.3 | -7.95 (-2.62%) | 10,009 |
| 25 Nov 2021 | INR | 299.25 | 305.25 | 294.6 | 303.25 | 303.25 | +5 (+1.68%) | 11,284 |
| 24 Nov 2021 | INR | 303.95 | 306.55 | 295.8 | 298.25 | 298.25 | -1.65 (-0.55%) | 8,055 |
| 23 Nov 2021 | INR | 285 | 303.35 | 284.05 | 299.9 | 299.9 | +2.55 (+0.86%) | 30,235 |
| 22 Nov 2021 | INR | 315 | 317.05 | 294 | 297.35 | 297.35 | -17.1 (-5.44%) | 22,225 |
| 18 Nov 2021 | INR | 315.6 | 317.5 | 305.8 | 314.45 | 314.45 | +3.35 (+1.08%) | 31,739 |
| 17 Nov 2021 | INR | 292.4 | 318 | 289.05 | 311.1 | 311.1 | +17.85 (+6.09%) | 76,319 |
| 16 Nov 2021 | INR | 280 | 299.5 | 277.5 | 293.25 | 293.25 | +17 (+6.15%) | 39,179 |
| 15 Nov 2021 | INR | 277 | 282.15 | 275.65 | 276.25 | 276.25 | -3.8 (-1.36%) | 19,095 |
| 12 Nov 2021 | INR | 282.05 | 287.4 | 274.45 | 280.05 | 280.05 | -4.8 (-1.69%) | 41,232 |
