| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 328.29 | 330.9 | 326.8 | 329.64 | 329.64 | +3.96 (+1.22%) | 1,434,277 |
| 23 Dec 2021 | INR | 328.7 | 328.7 | 321.3 | 325.68 | 325.68 | -2.09 (-0.64%) | 49,421 |
| 22 Dec 2021 | INR | 320.99 | 329.7 | 319.05 | 327.77 | 327.77 | +8.06 (+2.52%) | 50,017 |
| 21 Dec 2021 | INR | 322.8 | 322.8 | 317.5 | 319.71 | 319.71 | +0.99 (+0.31%) | 92,286 |
| 20 Dec 2021 | INR | 325.1 | 325.1 | 316.5 | 318.72 | 318.72 | -7.02 (-2.16%) | 158,088 |
| 17 Dec 2021 | INR | 325.3 | 328.51 | 321.76 | 325.74 | 325.74 | -1.3 (-0.40%) | 239,357 |
| 16 Dec 2021 | INR | 330.95 | 330.95 | 326.1 | 327.04 | 327.04 | -2.64 (-0.80%) | 48,757 |
| 15 Dec 2021 | INR | 327.49 | 331 | 323.31 | 329.68 | 329.68 | +5.11 (+1.57%) | 48,311 |
| 14 Dec 2021 | INR | 329.98 | 329.98 | 323.78 | 324.57 | 324.57 | -5.41 (-1.64%) | 50,945 |
| 13 Dec 2021 | INR | 324.87 | 330.8 | 320.3 | 329.98 | 329.98 | +7.19 (+2.23%) | 50,967 |
| 10 Dec 2021 | INR | 325.26 | 327.9 | 321.96 | 322.79 | 322.79 | -2.47 (-0.76%) | 60,576 |
| 9 Dec 2021 | INR | 328.1 | 329 | 323 | 325.26 | 325.26 | -3.6 (-1.09%) | 342,647 |
| 8 Dec 2021 | INR | 327.81 | 330 | 321.21 | 328.86 | 328.86 | +4.89 (+1.51%) | 42,327 |
| 7 Dec 2021 | INR | 325.7 | 327.9 | 317 | 323.97 | 323.97 | +2.99 (+0.93%) | 172,851 |
| 6 Dec 2021 | INR | 328 | 328 | 319.1 | 320.98 | 320.98 | -5.25 (-1.61%) | 168,242 |
| 3 Dec 2021 | INR | 319 | 327.99 | 319 | 326.23 | 326.23 | +7.24 (+2.27%) | 26,729 |
| 2 Dec 2021 | INR | 324.5 | 324.5 | 318.5 | 318.99 | 318.99 | +0.45 (+0.14%) | 181,596 |
| 1 Dec 2021 | INR | 317 | 325 | 317 | 318.54 | 318.54 | +1.61 (+0.51%) | 27,135 |
| 30 Nov 2021 | INR | 329.8 | 329.89 | 315.4 | 316.93 | 316.93 | -9.53 (-2.92%) | 246,892 |
| 29 Nov 2021 | INR | 333.9 | 333.9 | 322 | 326.46 | 326.46 | -4.76 (-1.44%) | 79,851 |
| 26 Nov 2021 | INR | 325 | 333 | 325 | 331.22 | 331.22 | +4.91 (+1.50%) | 131,866 |
| 25 Nov 2021 | INR | 329.96 | 329.96 | 320.5 | 326.31 | 326.31 | -1.61 (-0.49%) | 34,095 |
| 24 Nov 2021 | INR | 329.7 | 330.5 | 326.3 | 327.92 | 327.92 | +1.49 (+0.46%) | 117,922 |
| 23 Nov 2021 | INR | 327.99 | 332 | 324 | 326.43 | 326.43 | +1.62 (+0.50%) | 141,132 |
| 22 Nov 2021 | INR | 329.5 | 332 | 320.5 | 324.81 | 324.81 | -1.74 (-0.53%) | 88,584 |
| 18 Nov 2021 | INR | 327 | 334 | 325 | 326.55 | 326.55 | -0.39 (-0.12%) | 32,152 |
| 17 Nov 2021 | INR | 329.99 | 330 | 325 | 326.94 | 326.94 | -3.04 (-0.92%) | 48,461 |
| 16 Nov 2021 | INR | 330.4 | 331.5 | 328 | 329.98 | 329.98 | +1.17 (+0.36%) | 102,636 |
| 15 Nov 2021 | INR | 331.85 | 332 | 327.51 | 328.81 | 328.81 | +2.26 (+0.69%) | 87,936 |
| 12 Nov 2021 | INR | 328.4 | 330 | 322.05 | 326.55 | 326.55 | +2.42 (+0.75%) | 171,892 |
