| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 346 | 346 | 332 | 334.6 | 334.6 | -4.9 (-1.44%) | 7,960 |
| 23 Dec 2021 | INR | 336.75 | 343 | 334.55 | 339.5 | 339.5 | +4.55 (+1.36%) | 22,763 |
| 22 Dec 2021 | INR | 344 | 344 | 330.15 | 334.95 | 334.95 | +0.25 (+0.07%) | 6,655 |
| 21 Dec 2021 | INR | 325.1 | 343.9 | 325.1 | 334.7 | 334.7 | +4.65 (+1.41%) | 8,430 |
| 20 Dec 2021 | INR | 346 | 350.35 | 311.35 | 330.05 | 330.05 | -15.5 (-4.49%) | 50,322 |
| 17 Dec 2021 | INR | 361 | 368 | 342.5 | 345.55 | 345.55 | -14.95 (-4.15%) | 17,990 |
| 16 Dec 2021 | INR | 371.05 | 372 | 360 | 360.5 | 360.5 | -7.15 (-1.94%) | 13,420 |
| 15 Dec 2021 | INR | 368.45 | 372.95 | 365 | 367.65 | 367.65 | -0.8 (-0.22%) | 114,418 |
| 14 Dec 2021 | INR | 373.95 | 373.95 | 363.85 | 368.45 | 368.45 | +1.65 (+0.45%) | 3,726 |
| 13 Dec 2021 | INR | 365.5 | 371.3 | 359.15 | 366.8 | 366.8 | +4.2 (+1.16%) | 56,140 |
| 10 Dec 2021 | INR | 388 | 388 | 362.35 | 362.6 | 362.6 | -18.8 (-4.93%) | 48,206 |
| 9 Dec 2021 | INR | 385 | 388 | 372.1 | 381.4 | 381.4 | -0.25 (-0.07%) | 15,317 |
| 8 Dec 2021 | INR | 372.9 | 382.75 | 365 | 381.65 | 381.65 | +10.5 (+2.83%) | 13,303 |
| 7 Dec 2021 | INR | 374.8 | 374.8 | 365.5 | 371.15 | 371.15 | +6.8 (+1.87%) | 5,253 |
| 6 Dec 2021 | INR | 371 | 374.85 | 360 | 364.35 | 364.35 | -5.65 (-1.53%) | 7,294 |
| 3 Dec 2021 | INR | 361 | 377.3 | 361 | 370 | 370 | +4.8 (+1.31%) | 16,388 |
| 2 Dec 2021 | INR | 372 | 372 | 357.95 | 365.2 | 365.2 | +2.2 (+0.61%) | 7,479 |
| 1 Dec 2021 | INR | 357.95 | 365 | 349.8 | 363 | 363 | +12.4 (+3.54%) | 9,261 |
| 30 Nov 2021 | INR | 365 | 365 | 348.1 | 350.6 | 350.6 | -8.4 (-2.34%) | 11,402 |
| 29 Nov 2021 | INR | 354.35 | 360 | 345 | 359 | 359 | +4.65 (+1.31%) | 11,922 |
| 26 Nov 2021 | INR | 370 | 370.05 | 352 | 354.35 | 354.35 | -15.35 (-4.15%) | 14,091 |
| 25 Nov 2021 | INR | 364.85 | 373 | 358.85 | 369.7 | 369.7 | +11.55 (+3.22%) | 11,776 |
| 24 Nov 2021 | INR | 353.1 | 361.05 | 350.05 | 358.15 | 358.15 | +12 (+3.47%) | 14,651 |
| 23 Nov 2021 | INR | 357.5 | 375 | 341 | 346.15 | 346.15 | -11.35 (-3.17%) | 48,103 |
| 22 Nov 2021 | INR | 360 | 372 | 350.55 | 357.5 | 357.5 | -11.5 (-3.12%) | 21,525 |
| 18 Nov 2021 | INR | 375.8 | 381.9 | 365 | 369 | 369 | -6.8 (-1.81%) | 7,947 |
| 17 Nov 2021 | INR | 378.9 | 382 | 366 | 375.8 | 375.8 | -0.1 (-0.03%) | 10,243 |
| 16 Nov 2021 | INR | 370 | 385 | 370 | 375.9 | 375.9 | -1.15 (-0.30%) | 7,738 |
| 15 Nov 2021 | INR | 380 | 380 | 371.1 | 377.05 | 377.05 | -1.8 (-0.48%) | 5,897 |
| 12 Nov 2021 | INR | 388 | 388 | 373.7 | 378.85 | 378.85 | -7.75 (-2.00%) | 12,253 |
