| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 374 | 376.4 | 359.5 | 361.75 | 361.75 | -9.9 (-2.66%) | 91,717 |
| 21 Dec 2021 | INR | 370 | 375 | 370 | 371.65 | 371.65 | +3.7 (+1.01%) | 132,602 |
| 20 Dec 2021 | INR | 356 | 374.2 | 347.2 | 367.95 | 367.95 | +16.75 (+4.77%) | 438,011 |
| 17 Dec 2021 | INR | 365 | 365 | 350.1 | 351.2 | 351.2 | -5.4 (-1.51%) | 69,309 |
| 16 Dec 2021 | INR | 359.9 | 367.65 | 355 | 356.6 | 356.6 | -10.3 (-2.81%) | 89,281 |
| 15 Dec 2021 | INR | 371.6 | 373 | 364 | 366.9 | 366.9 | -3.7 (-1.00%) | 68,760 |
| 14 Dec 2021 | INR | 372 | 377.45 | 368.8 | 370.6 | 370.6 | -7.05 (-1.87%) | 116,677 |
| 13 Dec 2021 | INR | 374 | 382.4 | 373.1 | 377.65 | 377.65 | +3.9 (+1.04%) | 111,009 |
| 10 Dec 2021 | INR | 363.3 | 376.7 | 363.3 | 373.75 | 373.75 | +8.2 (+2.24%) | 109,562 |
| 9 Dec 2021 | INR | 367.6 | 368.75 | 362.65 | 365.55 | 365.55 | +0.85 (+0.23%) | 54,826 |
| 8 Dec 2021 | INR | 363.55 | 368.9 | 363.5 | 364.7 | 364.7 | +4.15 (+1.15%) | 57,097 |
| 7 Dec 2021 | INR | 365 | 370 | 359.5 | 360.55 | 360.55 | +0.05 (+0.01%) | 51,650 |
| 6 Dec 2021 | INR | 370.05 | 370.65 | 358 | 360.5 | 360.5 | -10.95 (-2.95%) | 60,951 |
| 3 Dec 2021 | INR | 370.5 | 382.85 | 370.5 | 371.45 | 371.45 | +0.45 (+0.12%) | 220,744 |
| 2 Dec 2021 | INR | 344 | 382.7 | 344 | 371 | 371 | +26.35 (+7.65%) | 363,200 |
| 1 Dec 2021 | INR | 346.5 | 348.85 | 341.2 | 344.65 | 344.65 | +1.45 (+0.42%) | 58,494 |
| 30 Nov 2021 | INR | 347.95 | 352.4 | 338.3 | 343.2 | 343.2 | +2.15 (+0.63%) | 83,218 |
| 29 Nov 2021 | INR | 356 | 357.65 | 340 | 341.05 | 341.05 | -15.4 (-4.32%) | 161,801 |
| 26 Nov 2021 | INR | 367 | 367.05 | 355.05 | 356.45 | 356.45 | -11.5 (-3.13%) | 113,317 |
| 25 Nov 2021 | INR | 374 | 375 | 367 | 367.95 | 367.95 | -2.3 (-0.62%) | 95,122 |
| 24 Nov 2021 | INR | 359.5 | 372.95 | 359.5 | 370.25 | 370.25 | +13.45 (+3.77%) | 194,315 |
| 23 Nov 2021 | INR | 353.35 | 358.45 | 350.05 | 356.8 | 356.8 | +3.45 (+0.98%) | 176,145 |
| 22 Nov 2021 | INR | 369.8 | 370.8 | 353.05 | 353.35 | 353.35 | -16.4 (-4.44%) | 176,360 |
| 18 Nov 2021 | INR | 378.25 | 382.25 | 368.55 | 369.75 | 369.75 | -8.55 (-2.26%) | 203,500 |
| 17 Nov 2021 | INR | 385 | 388.65 | 378.05 | 378.3 | 378.3 | -7.15 (-1.85%) | 309,738 |
| 16 Nov 2021 | INR | 391 | 391.25 | 383.05 | 385.45 | 385.45 | -5.2 (-1.33%) | 323,506 |
| 15 Nov 2021 | INR | 400 | 401.45 | 390 | 390.65 | 390.65 | -7.9 (-1.98%) | 487,105 |
| 12 Nov 2021 | INR | 405.3 | 405.75 | 396.5 | 398.55 | 398.55 | -4 (-0.99%) | 168,350 |
| 11 Nov 2021 | INR | 404.25 | 408.05 | 401.9 | 402.55 | 402.55 | -1.05 (-0.26%) | 86,751 |
| 10 Nov 2021 | INR | 405 | 414.6 | 402.5 | 403.6 | 403.6 | -0.8 (-0.20%) | 256,684 |
