| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | INR | 367.7 | 367.7 | 339.4 | 343.6 | 34.36 | -12.2 (-3.43%) | 163,400 |
| 17 Dec 2021 | INR | 374.7 | 374.7 | 354.2 | 355.8 | 35.58 | -8.9 (-2.44%) | 159,850 |
| 16 Dec 2021 | INR | 369.4 | 376 | 363.5 | 364.7 | 36.47 | -2.4 (-0.65%) | 39,160 |
| 15 Dec 2021 | INR | 377 | 377 | 366.9 | 367.1 | 36.71 | -1.4 (-0.38%) | 60,970 |
| 14 Dec 2021 | INR | 378 | 378 | 365 | 368.5 | 36.85 | -0.2 (-0.05%) | 22,020 |
| 13 Dec 2021 | INR | 379 | 379.3 | 368.3 | 368.7 | 36.87 | -1.8 (-0.49%) | 71,480 |
| 10 Dec 2021 | INR | 379 | 379 | 366.7 | 370.5 | 37.05 | +0.4 (+0.11%) | 27,460 |
| 9 Dec 2021 | INR | 380 | 380 | 368.7 | 370.1 | 37.01 | -2 (-0.54%) | 38,660 |
| 8 Dec 2021 | INR | 374 | 374 | 361 | 372.1 | 37.21 | +6.8 (+1.86%) | 31,850 |
| 7 Dec 2021 | INR | 365 | 367.3 | 350.3 | 365.3 | 36.53 | +8.4 (+2.35%) | 42,830 |
| 6 Dec 2021 | INR | 374.7 | 374.7 | 353.6 | 356.9 | 35.69 | -4 (-1.11%) | 54,300 |
| 3 Dec 2021 | INR | 377.7 | 377.7 | 360.3 | 360.9 | 36.09 | -3.2 (-0.88%) | 51,770 |
| 2 Dec 2021 | INR | 362.5 | 364.6 | 361.3 | 364.1 | 36.41 | +1.9 (+0.52%) | 76,930 |
| 1 Dec 2021 | INR | 364 | 364 | 357.2 | 362.2 | 36.22 | +6.8 (+1.91%) | 25,980 |
| 30 Nov 2021 | INR | 359 | 366.2 | 354.3 | 355.4 | 35.54 | -3.2 (-0.89%) | 171,750 |
| 29 Nov 2021 | INR | 350.3 | 368 | 350.3 | 358.6 | 35.86 | -1 (-0.28%) | 58,220 |
| 26 Nov 2021 | INR | 372.2 | 372.2 | 358.8 | 359.6 | 35.96 | -12.6 (-3.39%) | 115,090 |
| 25 Nov 2021 | INR | 371.8 | 373.6 | 370 | 372.2 | 37.22 | -0.2 (-0.05%) | 28,450 |
| 24 Nov 2021 | INR | 379 | 379 | 370.9 | 372.4 | 37.24 | +1.9 (+0.51%) | 52,290 |
| 23 Nov 2021 | INR | 367.3 | 372 | 365.5 | 370.5 | 37.05 | +0.5 (+0.14%) | 213,910 |
| 22 Nov 2021 | INR | 387.7 | 387.7 | 365.6 | 370 | 37 | -8.2 (-2.17%) | 148,680 |
| 18 Nov 2021 | INR | 388 | 388 | 376.5 | 378.2 | 37.82 | -1.6 (-0.42%) | 128,160 |
| 17 Nov 2021 | INR | 380.2 | 383.3 | 378.5 | 379.8 | 37.98 | -1.9 (-0.50%) | 28,860 |
| 16 Nov 2021 | INR | 386.1 | 386.2 | 380.9 | 381.7 | 38.17 | -4 (-1.04%) | 13,250 |
| 15 Nov 2021 | INR | 387.8 | 394.3 | 383.9 | 385.7 | 38.57 | -0.7 (-0.18%) | 45,010 |
| 12 Nov 2021 | INR | 397.7 | 397.7 | 383.5 | 386.4 | 38.64 | +2 (+0.52%) | 33,880 |
| 11 Nov 2021 | INR | 397 | 397 | 382.4 | 384.4 | 38.44 | -3.7 (-0.95%) | 241,590 |
| 10 Nov 2021 | INR | 401 | 419 | 387.6 | 388.1 | 38.81 | -4.1 (-1.05%) | 147,110 |
| 9 Nov 2021 | INR | 405.7 | 405.7 | 384 | 392.2 | 39.22 | -1.3 (-0.33%) | 82,410 |
| 8 Nov 2021 | INR | 409.7 | 409.7 | 381.7 | 393.5 | 39.35 | 0.0 (0.0%) | 338,060 |
