| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 372 | 376.4 | 356.9 | 362.6 | 362.6 | -9.05 (-2.44%) | 30,549 |
| 21 Dec 2021 | INR | 372 | 375.25 | 370.5 | 371.65 | 371.65 | +3.75 (+1.02%) | 12,876 |
| 20 Dec 2021 | INR | 353 | 373.7 | 348 | 367.9 | 367.9 | +16.9 (+4.81%) | 40,350 |
| 17 Dec 2021 | INR | 360.3 | 362 | 350.5 | 351 | 351 | -5.9 (-1.65%) | 19,260 |
| 16 Dec 2021 | INR | 355.05 | 368.95 | 355.05 | 356.9 | 356.9 | -10.25 (-2.79%) | 19,697 |
| 15 Dec 2021 | INR | 371 | 372.5 | 364 | 367.15 | 367.15 | -3.95 (-1.06%) | 16,710 |
| 14 Dec 2021 | INR | 372.45 | 377.4 | 368.05 | 371.1 | 371.1 | -6.55 (-1.73%) | 13,779 |
| 13 Dec 2021 | INR | 375 | 382.35 | 373.7 | 377.65 | 377.65 | +4.15 (+1.11%) | 10,753 |
| 10 Dec 2021 | INR | 365 | 376.15 | 363.85 | 373.5 | 373.5 | +8.5 (+2.33%) | 8,180 |
| 9 Dec 2021 | INR | 364.45 | 367.5 | 363 | 365 | 365 | +0.55 (+0.15%) | 6,863 |
| 8 Dec 2021 | INR | 365 | 368.85 | 363.8 | 364.45 | 364.45 | +3.95 (+1.10%) | 6,119 |
| 7 Dec 2021 | INR | 360 | 369.45 | 360 | 360.5 | 360.5 | -0.1 (-0.03%) | 12,487 |
| 6 Dec 2021 | INR | 373.95 | 373.95 | 358 | 360.6 | 360.6 | -10.85 (-2.92%) | 12,760 |
| 3 Dec 2021 | INR | 374.45 | 382.15 | 370.8 | 371.45 | 371.45 | +0.65 (+0.18%) | 11,985 |
| 2 Dec 2021 | INR | 346 | 380.6 | 344 | 370.8 | 370.8 | +25.35 (+7.34%) | 45,096 |
| 1 Dec 2021 | INR | 340.1 | 348.95 | 330.3 | 345.45 | 345.45 | +1.1 (+0.32%) | 11,091 |
| 30 Nov 2021 | INR | 345.05 | 352.5 | 340 | 344.35 | 344.35 | +3.25 (+0.95%) | 17,008 |
| 29 Nov 2021 | INR | 356.6 | 356.65 | 340 | 341.1 | 341.1 | -15.5 (-4.35%) | 29,704 |
| 28 Nov 2021 | INR | 356.6 | 356.6 | 356.6 | 356.6 | 356.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 356.6 | 356.6 | 356.6 | 356.6 | 356.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 368 | 368 | 355 | 356.6 | 356.6 | -11.4 (-3.10%) | 25,573 |
| 25 Nov 2021 | INR | 369.75 | 374.15 | 366.7 | 368 | 368 | -1.85 (-0.50%) | 9,436 |
| 24 Nov 2021 | INR | 362 | 371.95 | 359.1 | 369.85 | 369.85 | +12.8 (+3.58%) | 26,300 |
| 23 Nov 2021 | INR | 353.3 | 358 | 350.75 | 357.05 | 357.05 | +3.75 (+1.06%) | 11,074 |
| 22 Nov 2021 | INR | 368.1 | 370.5 | 352.15 | 353.3 | 353.3 | -16.6 (-4.49%) | 36,451 |
| 18 Nov 2021 | INR | 382.35 | 382.35 | 368.3 | 369.9 | 369.9 | -8.35 (-2.21%) | 15,775 |
| 17 Nov 2021 | INR | 384 | 388.95 | 376.85 | 378.25 | 378.25 | -7.2 (-1.87%) | 187,469 |
| 16 Nov 2021 | INR | 388.15 | 391 | 383.3 | 385.45 | 385.45 | -5.05 (-1.29%) | 165,243 |
| 15 Nov 2021 | INR | 398 | 401.65 | 389.05 | 390.5 | 390.5 | -8.15 (-2.04%) | 353,708 |
| 12 Nov 2021 | INR | 401.1 | 405.75 | 396.55 | 398.65 | 398.65 | -4.2 (-1.04%) | 46,441 |
