| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | INR | 354.8 | 360.1 | 354.06 | 359.35 | 359.35 | +6.24 (+1.77%) | 322,299 |
| 8 Dec 2021 | INR | 351.4 | 357.4 | 348.11 | 353.11 | 353.11 | +5.36 (+1.54%) | 1,544,937 |
| 7 Dec 2021 | INR | 361.9 | 361.9 | 346 | 347.75 | 347.75 | -12.47 (-3.46%) | 1,951,179 |
| 6 Dec 2021 | INR | 365.8 | 365.8 | 359 | 360.22 | 360.22 | -3.18 (-0.88%) | 744,500 |
| 3 Dec 2021 | INR | 361.8 | 365.8 | 361.05 | 363.4 | 363.4 | +1.22 (+0.34%) | 184,703 |
| 2 Dec 2021 | INR | 362.8 | 364.2 | 359 | 362.18 | 362.18 | +0.58 (+0.16%) | 261,700 |
| 1 Dec 2021 | INR | 359.45 | 362.55 | 354 | 361.6 | 361.6 | +1.4 (+0.39%) | 145,556 |
| 30 Nov 2021 | INR | 361.25 | 371 | 335.05 | 360.2 | 360.2 | -3.69 (-1.01%) | 9,735,971 |
| 29 Nov 2021 | INR | 362 | 369 | 350.01 | 363.89 | 363.89 | -2.1 (-0.57%) | 329,547 |
| 26 Nov 2021 | INR | 371 | 372 | 365 | 365.99 | 365.99 | -5.43 (-1.46%) | 608,235 |
| 25 Nov 2021 | INR | 372.38 | 377 | 367.67 | 371.42 | 371.42 | +3.28 (+0.89%) | 1,504,752 |
| 24 Nov 2021 | INR | 371.98 | 379.7 | 366.31 | 368.14 | 368.14 | -1.97 (-0.53%) | 1,387,659 |
| 23 Nov 2021 | INR | 369.8 | 372.25 | 368.05 | 370.11 | 370.11 | +2.1 (+0.57%) | 1,546,266 |
| 22 Nov 2021 | INR | 367 | 375.45 | 365.8 | 368.01 | 368.01 | +1.35 (+0.37%) | 1,266,576 |
| 19 Nov 2021 | INR | 366.66 | 366.66 | 366.66 | 366.66 | 366.66 | 0.0 (0.0%) | 0 |
| 18 Nov 2021 | INR | 368 | 369 | 365.1 | 366.66 | 366.66 | -1.79 (-0.49%) | 575,614 |
| 17 Nov 2021 | INR | 368.99 | 369.99 | 366.2 | 368.45 | 368.45 | +0.47 (+0.13%) | 440,826 |
| 16 Nov 2021 | INR | 372.99 | 373.75 | 366.1 | 367.98 | 367.98 | -4.03 (-1.08%) | 458,424 |
| 15 Nov 2021 | INR | 371.99 | 373.9 | 368.29 | 372.01 | 372.01 | +1.87 (+0.51%) | 799,105 |
| 12 Nov 2021 | INR | 366.8 | 374 | 364.05 | 370.14 | 370.14 | +6.12 (+1.68%) | 4,728,717 |
| 11 Nov 2021 | INR | 365.01 | 367 | 358.5 | 364.02 | 364.02 | -4.08 (-1.11%) | 271,947 |
| 10 Nov 2021 | INR | 368.64 | 370 | 364.76 | 368.1 | 368.1 | -0.54 (-0.15%) | 229,974 |
| 9 Nov 2021 | INR | 367 | 369.8 | 360.55 | 368.64 | 368.64 | +3.45 (+0.94%) | 644,788 |
| 8 Nov 2021 | INR | 361.9 | 375 | 357.6 | 365.19 | 365.19 | +7.64 (+2.14%) | 1,550,378 |
| 5 Nov 2021 | INR | 357.55 | 357.55 | 357.55 | 357.55 | 357.55 | 0.0 (0.0%) | 0 |
| 4 Nov 2021 | INR | 356.8 | 358.49 | 355.1 | 357.55 | 357.55 | +2.35 (+0.66%) | 45,803 |
| 3 Nov 2021 | INR | 356.28 | 356.75 | 354.05 | 355.2 | 355.2 | -0.5 (-0.14%) | 224,582 |
| 2 Nov 2021 | INR | 353 | 356.8 | 353 | 355.7 | 355.7 | +2.97 (+0.84%) | 584,297 |
| 1 Nov 2021 | INR | 352 | 356 | 351 | 352.73 | 352.73 | +3.09 (+0.88%) | 345,528 |
| 29 Oct 2021 | INR | 353.3 | 353.3 | 349 | 349.64 | 349.64 | -1.48 (-0.42%) | 631,259 |
