| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 350.79 | 350.79 | 347.8 | 349.59 | 349.59 | +0.19 (+0.05%) | 4,542 |
| 21 Dec 2021 | INR | 348.9 | 350 | 341 | 349.4 | 349.4 | +8.25 (+2.42%) | 52,754 |
| 20 Dec 2021 | INR | 348.24 | 351.29 | 340 | 341.15 | 341.15 | -8.06 (-2.31%) | 24,090 |
| 17 Dec 2021 | INR | 355 | 359.29 | 345.25 | 349.21 | 349.21 | -9.13 (-2.55%) | 33,653 |
| 16 Dec 2021 | INR | 363.28 | 363.49 | 358.04 | 358.34 | 358.34 | -3.44 (-0.95%) | 4,322 |
| 15 Dec 2021 | INR | 362.7 | 363.45 | 360.22 | 361.78 | 361.78 | -0.23 (-0.06%) | 105,103 |
| 14 Dec 2021 | INR | 360.04 | 364.98 | 360 | 362.01 | 362.01 | +3.92 (+1.09%) | 5,493 |
| 13 Dec 2021 | INR | 359.23 | 363 | 358 | 358.09 | 358.09 | -0.38 (-0.11%) | 8,977 |
| 10 Dec 2021 | INR | 361 | 361.12 | 356.7 | 358.47 | 358.47 | -0.85 (-0.24%) | 10,278 |
| 9 Dec 2021 | INR | 358 | 360 | 354.52 | 359.32 | 359.32 | +6.37 (+1.80%) | 8,937 |
| 8 Dec 2021 | INR | 353.9 | 357 | 348 | 352.95 | 352.95 | +5.08 (+1.46%) | 20,464 |
| 7 Dec 2021 | INR | 363 | 363 | 346.15 | 347.87 | 347.87 | -12.26 (-3.40%) | 41,149 |
| 6 Dec 2021 | INR | 367.35 | 367.35 | 359 | 360.13 | 360.13 | -4.96 (-1.36%) | 17,298 |
| 3 Dec 2021 | INR | 362 | 367.5 | 359 | 365.09 | 365.09 | +3.07 (+0.85%) | 7,058 |
| 2 Dec 2021 | INR | 368.5 | 368.5 | 355 | 362.02 | 362.02 | +0.01 (+0.0%) | 6,058 |
| 1 Dec 2021 | INR | 359.6 | 368.8 | 356.95 | 362.01 | 362.01 | +6.5 (+1.83%) | 7,396 |
| 30 Nov 2021 | INR | 365 | 371 | 348 | 355.51 | 355.51 | -9.05 (-2.48%) | 146,317 |
| 29 Nov 2021 | INR | 369 | 369 | 358.1 | 364.56 | 364.56 | -0.48 (-0.13%) | 24,671 |
| 28 Nov 2021 | INR | 365.04 | 365.04 | 365.04 | 365.04 | 365.04 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 365.04 | 365.04 | 365.04 | 365.04 | 365.04 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 371 | 371.42 | 364.13 | 365.04 | 365.04 | -6.44 (-1.73%) | 27,901 |
| 25 Nov 2021 | INR | 370 | 377.2 | 367.34 | 371.48 | 371.48 | +3.87 (+1.05%) | 20,482 |
| 24 Nov 2021 | INR | 371.28 | 379.41 | 366.32 | 367.61 | 367.61 | -2.42 (-0.65%) | 101,834 |
| 23 Nov 2021 | INR | 361.3 | 372.27 | 361.3 | 370.03 | 370.03 | +1.91 (+0.52%) | 31,046 |
| 22 Nov 2021 | INR | 366.85 | 375 | 360.1 | 368.12 | 368.12 | +1.4 (+0.38%) | 37,035 |
| 18 Nov 2021 | INR | 369 | 369 | 364.1 | 366.72 | 366.72 | -1.41 (-0.38%) | 14,829 |
| 17 Nov 2021 | INR | 371.8 | 371.8 | 365.84 | 368.13 | 368.13 | -0.04 (-0.01%) | 9,055 |
| 16 Nov 2021 | INR | 373.17 | 373.5 | 366.38 | 368.17 | 368.17 | -3.66 (-0.98%) | 14,862 |
| 15 Nov 2021 | INR | 373.8 | 373.8 | 369.45 | 371.83 | 371.83 | +2.48 (+0.67%) | 6,061 |
| 12 Nov 2021 | INR | 368.5 | 390 | 364 | 369.35 | 369.35 | +5.31 (+1.46%) | 2,570,204 |
