| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | INR | 362.55 | 370.23 | 362.55 | 368.11 | 36.811 | +0.46 (+0.13%) | 55,075 |
| 13 Dec 2021 | INR | 372 | 372 | 366 | 367.65 | 36.765 | +2.22 (+0.61%) | 39,999 |
| 10 Dec 2021 | INR | 367.5 | 367.5 | 361.98 | 365.43 | 36.543 | -0.21 (-0.06%) | 16,087 |
| 9 Dec 2021 | INR | 367 | 368.45 | 360.55 | 365.64 | 36.564 | -0.23 (-0.06%) | 10,948 |
| 8 Dec 2021 | INR | 361 | 367.87 | 361 | 365.87 | 36.587 | +5.74 (+1.59%) | 59,920 |
| 7 Dec 2021 | INR | 362.4 | 362.4 | 356.02 | 360.13 | 36.013 | +3.21 (+0.90%) | 38,911 |
| 6 Dec 2021 | INR | 369.98 | 373.3 | 355.7 | 356.92 | 35.692 | -9.03 (-2.47%) | 476,032 |
| 3 Dec 2021 | INR | 370 | 372.38 | 365 | 365.95 | 36.595 | -1.78 (-0.48%) | 169,891 |
| 2 Dec 2021 | INR | 362 | 369.69 | 360 | 367.73 | 36.773 | +5.79 (+1.60%) | 324,571 |
| 1 Dec 2021 | INR | 361.9 | 380.08 | 357.91 | 361.94 | 36.194 | +3.12 (+0.87%) | 419,255 |
| 30 Nov 2021 | INR | 362 | 363 | 357.1 | 358.82 | 35.882 | +1.41 (+0.39%) | 21,187 |
| 29 Nov 2021 | INR | 353.69 | 359.9 | 347.33 | 357.41 | 35.741 | +3.72 (+1.05%) | 407,455 |
| 26 Nov 2021 | INR | 359.9 | 359.9 | 351.16 | 353.69 | 35.369 | -5.44 (-1.51%) | 85,984 |
| 25 Nov 2021 | INR | 378 | 378 | 354 | 359.13 | 35.913 | +2.55 (+0.72%) | 34,149 |
| 24 Nov 2021 | INR | 366 | 366 | 356.11 | 356.58 | 35.658 | -5.67 (-1.57%) | 134,426 |
| 23 Nov 2021 | INR | 347.2 | 364.97 | 340 | 362.25 | 36.225 | +0.58 (+0.16%) | 24,781 |
| 22 Nov 2021 | INR | 371.98 | 371.98 | 358.54 | 361.67 | 36.167 | -5.23 (-1.43%) | 58,668 |
| 18 Nov 2021 | INR | 375.4 | 375.9 | 365 | 366.9 | 36.69 | -6.98 (-1.87%) | 1,286,748 |
| 17 Nov 2021 | INR | 372 | 375.99 | 372 | 373.88 | 37.388 | +1.01 (+0.27%) | 18,123 |
| 16 Nov 2021 | INR | 382.3 | 382.3 | 369 | 372.87 | 37.287 | +1.03 (+0.28%) | 21,643 |
| 15 Nov 2021 | INR | 375 | 375 | 368.95 | 371.84 | 37.184 | +2.89 (+0.78%) | 23,192 |
| 12 Nov 2021 | INR | 361.5 | 370 | 361.5 | 368.95 | 36.895 | +7.16 (+1.98%) | 25,585 |
| 11 Nov 2021 | INR | 364.05 | 364.05 | 359.05 | 361.79 | 36.179 | -3.02 (-0.83%) | 44,619 |
| 10 Nov 2021 | INR | 368.48 | 368.48 | 360.5 | 364.81 | 36.481 | -1.28 (-0.35%) | 15,727 |
| 9 Nov 2021 | INR | 368.98 | 369.72 | 362.73 | 366.09 | 36.609 | +1.61 (+0.44%) | 10,702 |
| 8 Nov 2021 | INR | 366.5 | 366.5 | 359.16 | 364.48 | 36.448 | +3.53 (+0.98%) | 74,569 |
| 4 Nov 2021 | INR | 391.5 | 391.5 | 352.11 | 360.95 | 36.095 | +1.8 (+0.50%) | 5,060 |
| 3 Nov 2021 | INR | 360.4 | 362 | 357 | 359.15 | 35.915 | +1.9 (+0.53%) | 11,409 |
| 2 Nov 2021 | INR | 362 | 363.99 | 357 | 357.25 | 35.725 | -2.14 (-0.60%) | 47,855 |
| 1 Nov 2021 | INR | 372.7 | 372.7 | 352 | 359.39 | 35.939 | +7.74 (+2.20%) | 11,274 |
