| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 314.95 | 318.3 | 309 | 316.35 | 316.35 | +8.1 (+2.63%) | 21,312 |
| 21 Dec 2021 | INR | 308 | 313.9 | 306.8 | 308.25 | 308.25 | -0.7 (-0.23%) | 91,259 |
| 20 Dec 2021 | INR | 315.25 | 315.25 | 301 | 308.95 | 308.95 | -5.3 (-1.69%) | 84,279 |
| 17 Dec 2021 | INR | 318.65 | 322.75 | 312 | 314.25 | 314.25 | -6.8 (-2.12%) | 55,076 |
| 16 Dec 2021 | INR | 328 | 328 | 318.1 | 321.05 | 321.05 | -4.05 (-1.25%) | 60,830 |
| 15 Dec 2021 | INR | 329 | 329 | 323 | 325.1 | 325.1 | -2.15 (-0.66%) | 32,760 |
| 14 Dec 2021 | INR | 330.1 | 330.1 | 322.25 | 327.25 | 327.25 | -2.7 (-0.82%) | 34,644 |
| 13 Dec 2021 | INR | 335.4 | 337.95 | 327.7 | 329.95 | 329.95 | -2 (-0.60%) | 54,801 |
| 10 Dec 2021 | INR | 326.5 | 334.5 | 326.5 | 331.95 | 331.95 | +3.5 (+1.07%) | 71,548 |
| 9 Dec 2021 | INR | 328 | 332.55 | 326.1 | 328.45 | 328.45 | +2.8 (+0.86%) | 39,202 |
| 8 Dec 2021 | INR | 318.4 | 329 | 315.7 | 325.65 | 325.65 | +11 (+3.50%) | 26,087 |
| 7 Dec 2021 | INR | 317.85 | 318.85 | 313.2 | 314.65 | 314.65 | +2.35 (+0.75%) | 13,524 |
| 6 Dec 2021 | INR | 310 | 319.65 | 307.2 | 312.3 | 312.3 | +3.15 (+1.02%) | 62,260 |
| 3 Dec 2021 | INR | 313.5 | 314.8 | 307.55 | 309.15 | 309.15 | -0.25 (-0.08%) | 42,760 |
| 2 Dec 2021 | INR | 310 | 314.2 | 307.65 | 309.4 | 309.4 | -0.6 (-0.19%) | 14,119 |
| 1 Dec 2021 | INR | 311 | 316.25 | 309.05 | 310 | 310 | -0.75 (-0.24%) | 11,597 |
| 30 Nov 2021 | INR | 312.2 | 320.55 | 307 | 310.75 | 310.75 | -2.3 (-0.73%) | 33,701 |
| 29 Nov 2021 | INR | 315 | 319.7 | 301.75 | 313.05 | 313.05 | -2.8 (-0.89%) | 32,612 |
| 28 Nov 2021 | INR | 315.85 | 315.85 | 315.85 | 315.85 | 315.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 315.85 | 315.85 | 315.85 | 315.85 | 315.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 327 | 332.6 | 299.25 | 315.85 | 315.85 | -18.65 (-5.58%) | 179,057 |
| 25 Nov 2021 | INR | 334.05 | 340 | 330 | 334.5 | 334.5 | +0.45 (+0.13%) | 32,874 |
| 24 Nov 2021 | INR | 335.25 | 338.55 | 332 | 334.05 | 334.05 | +0.9 (+0.27%) | 10,185 |
| 23 Nov 2021 | INR | 331 | 337.5 | 329.05 | 333.15 | 333.15 | +1.85 (+0.56%) | 43,673 |
| 22 Nov 2021 | INR | 342 | 342 | 327.25 | 331.3 | 331.3 | -8.95 (-2.63%) | 33,817 |
| 18 Nov 2021 | INR | 345.5 | 347.05 | 339.35 | 340.25 | 340.25 | -6.7 (-1.93%) | 47,594 |
| 17 Nov 2021 | INR | 348 | 349.15 | 344.25 | 346.95 | 346.95 | -1.75 (-0.50%) | 27,847 |
| 16 Nov 2021 | INR | 348 | 354.45 | 343.2 | 348.7 | 348.7 | +3.4 (+0.98%) | 74,444 |
| 15 Nov 2021 | INR | 348.55 | 349.95 | 341.6 | 345.3 | 345.3 | -2.15 (-0.62%) | 53,582 |
| 12 Nov 2021 | INR | 353.55 | 353.55 | 346.2 | 347.45 | 347.45 | -3.35 (-0.95%) | 37,162 |
