| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 344.45 | 350.85 | 344.45 | 347.65 | 347.65 | +3.75 (+1.09%) | 8,846 |
| 21 Dec 2021 | INR | 346 | 351.25 | 340.1 | 343.9 | 343.9 | -1.85 (-0.54%) | 11,178 |
| 20 Dec 2021 | INR | 350 | 351.15 | 333.85 | 345.75 | 345.75 | -5.3 (-1.51%) | 35,240 |
| 17 Dec 2021 | INR | 349 | 355.4 | 344.6 | 351.05 | 351.05 | +1.1 (+0.31%) | 58,215 |
| 16 Dec 2021 | INR | 345 | 352.9 | 345 | 349.95 | 349.95 | +6.2 (+1.80%) | 40,388 |
| 15 Dec 2021 | INR | 342 | 346 | 340.85 | 343.75 | 343.75 | +1.15 (+0.34%) | 21,401 |
| 14 Dec 2021 | INR | 332.15 | 343.8 | 330.75 | 342.6 | 342.6 | +5.05 (+1.50%) | 10,667 |
| 13 Dec 2021 | INR | 336 | 340 | 335.9 | 337.55 | 337.55 | +1.35 (+0.40%) | 7,010 |
| 10 Dec 2021 | INR | 336.6 | 338.65 | 333.95 | 336.2 | 336.2 | -0.3 (-0.09%) | 4,994 |
| 9 Dec 2021 | INR | 320 | 337.95 | 320 | 336.5 | 336.5 | +17.55 (+5.50%) | 32,353 |
| 8 Dec 2021 | INR | 313.85 | 322 | 311.55 | 318.95 | 318.95 | +7.7 (+2.47%) | 20,231 |
| 7 Dec 2021 | INR | 315 | 315 | 309.8 | 311.25 | 311.25 | +1.25 (+0.40%) | 10,854 |
| 6 Dec 2021 | INR | 312 | 318 | 306.95 | 310 | 310 | -3.1 (-0.99%) | 18,252 |
| 3 Dec 2021 | INR | 315 | 321 | 311 | 313.1 | 313.1 | -3.85 (-1.21%) | 5,076 |
| 2 Dec 2021 | INR | 307.55 | 319.45 | 307.35 | 316.95 | 316.95 | +7.65 (+2.47%) | 10,355 |
| 1 Dec 2021 | INR | 315 | 317.5 | 307.5 | 309.3 | 309.3 | -3.45 (-1.10%) | 4,787 |
| 30 Nov 2021 | INR | 309.85 | 316.9 | 307.85 | 312.75 | 312.75 | +4.5 (+1.46%) | 13,346 |
| 29 Nov 2021 | INR | 300 | 309.75 | 295.85 | 308.25 | 308.25 | +5.4 (+1.78%) | 30,793 |
| 28 Nov 2021 | INR | 302.85 | 302.85 | 302.85 | 302.85 | 302.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 302.85 | 302.85 | 302.85 | 302.85 | 302.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 322.1 | 322.95 | 300 | 302.85 | 302.85 | -24.05 (-7.36%) | 22,141 |
| 25 Nov 2021 | INR | 332.55 | 336.15 | 318.65 | 326.9 | 326.9 | -6.95 (-2.08%) | 36,057 |
| 24 Nov 2021 | INR | 348.05 | 350 | 331.05 | 333.85 | 333.85 | -14.55 (-4.18%) | 27,830 |
| 23 Nov 2021 | INR | 343 | 354.75 | 342.75 | 348.4 | 348.4 | +4.9 (+1.43%) | 10,558 |
| 22 Nov 2021 | INR | 330 | 349.45 | 330 | 343.5 | 343.5 | -6.4 (-1.83%) | 23,184 |
| 18 Nov 2021 | INR | 352.3 | 355.05 | 347.8 | 349.9 | 349.9 | -3.65 (-1.03%) | 11,969 |
| 17 Nov 2021 | INR | 362.3 | 362.3 | 349.6 | 353.55 | 353.55 | -6.35 (-1.76%) | 49,470 |
| 16 Nov 2021 | INR | 351.4 | 365 | 349.05 | 359.9 | 359.9 | +8.5 (+2.42%) | 149,827 |
| 15 Nov 2021 | INR | 359 | 361.7 | 350.1 | 351.4 | 351.4 | -7.05 (-1.97%) | 30,065 |
| 12 Nov 2021 | INR | 349 | 359.8 | 345.25 | 358.45 | 358.45 | +8.3 (+2.37%) | 79,944 |
