| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | INR | 349.8 | 352.05 | 333.15 | 338.6 | 338.6 | -29.35 (-7.98%) | 2,720,000 |
| 13 Dec 2021 | INR | 369.8 | 369.85 | 364.4 | 367.95 | 367.95 | +2.5 (+0.68%) | 1,460,000 |
| 10 Dec 2021 | INR | 368 | 368.25 | 363.3 | 365.45 | 365.45 | -1.75 (-0.48%) | 1,350,000 |
| 9 Dec 2021 | INR | 364.55 | 368.35 | 363.6 | 367.2 | 367.2 | +5.45 (+1.51%) | 2,020,000 |
| 8 Dec 2021 | INR | 357 | 363.75 | 355.2 | 361.75 | 361.75 | +8.15 (+2.30%) | 4,230,000 |
| 7 Dec 2021 | INR | 354 | 355 | 350.55 | 353.6 | 353.6 | +4.6 (+1.32%) | 1,290,000 |
| 6 Dec 2021 | INR | 351.45 | 352.7 | 345.6 | 349 | 349 | +1.35 (+0.39%) | 1,980,000 |
| 3 Dec 2021 | INR | 345.1 | 350 | 340.05 | 347.65 | 347.65 | +14.35 (+4.31%) | 3,530,000 |
| 2 Dec 2021 | INR | 330 | 334.85 | 329.05 | 333.3 | 333.3 | +0.7 (+0.21%) | 490,100 |
| 1 Dec 2021 | INR | 333.4 | 335.8 | 328.8 | 332.6 | 332.6 | -0.45 (-0.14%) | 630,350 |
| 30 Nov 2021 | INR | 329 | 333.9 | 325.95 | 333.05 | 333.05 | +3.2 (+0.97%) | 1,290,000 |
| 29 Nov 2021 | INR | 330.9 | 331.9 | 322.5 | 329.85 | 329.85 | -0.45 (-0.14%) | 921,010 |
| 26 Nov 2021 | INR | 330 | 334 | 324 | 330.3 | 330.3 | -1.35 (-0.41%) | 1,380,000 |
| 25 Nov 2021 | INR | 330.25 | 335 | 326 | 331.65 | 331.65 | +1.4 (+0.42%) | 755,060 |
| 24 Nov 2021 | INR | 329 | 331.6 | 325.35 | 330.25 | 330.25 | +3.55 (+1.09%) | 736,910 |
| 23 Nov 2021 | INR | 326.05 | 329.45 | 316.55 | 326.7 | 326.7 | +7.9 (+2.48%) | 1,740,000 |
| 22 Nov 2021 | INR | 310.95 | 323 | 310.95 | 318.8 | 318.8 | -4.15 (-1.29%) | 1,310,000 |
| 18 Nov 2021 | INR | 336.05 | 345 | 319.8 | 322.95 | 322.95 | -9.7 (-2.92%) | 9,390,000 |
| 17 Nov 2021 | INR | 330 | 334 | 328 | 332.65 | 332.65 | +3.1 (+0.94%) | 870,440 |
| 16 Nov 2021 | INR | 328.45 | 331.15 | 324.6 | 329.55 | 329.55 | +1.1 (+0.33%) | 902,960 |
| 15 Nov 2021 | INR | 323 | 330 | 319.25 | 328.45 | 328.45 | +4.4 (+1.36%) | 1,460,000 |
| 12 Nov 2021 | INR | 321.5 | 324.95 | 318.75 | 324.05 | 324.05 | +4.55 (+1.42%) | 760,510 |
| 11 Nov 2021 | INR | 317 | 323.9 | 317 | 319.5 | 319.5 | +3.25 (+1.03%) | 1,090,000 |
| 10 Nov 2021 | INR | 317 | 318.5 | 315 | 316.25 | 316.25 | -0.75 (-0.24%) | 424,370 |
| 9 Nov 2021 | INR | 322.3 | 322.75 | 315.25 | 317 | 317 | -3.65 (-1.14%) | 711,830 |
| 8 Nov 2021 | INR | 321 | 323 | 315.75 | 320.65 | 320.65 | +2.1 (+0.66%) | 443,670 |
| 4 Nov 2021 | INR | 318 | 319.5 | 317.1 | 318.55 | 318.55 | +2.8 (+0.89%) | 141,810 |
| 3 Nov 2021 | INR | 315.5 | 317.45 | 313.4 | 315.75 | 315.75 | +0.95 (+0.30%) | 441,910 |
| 2 Nov 2021 | INR | 318.15 | 318.5 | 314.1 | 314.8 | 314.8 | -0.65 (-0.21%) | 490,870 |
| 1 Nov 2021 | INR | 314.9 | 318.8 | 312.55 | 315.45 | 315.45 | +4.1 (+1.32%) | 545,270 |
