| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 334.8 | 334.8 | 326.1 | 328.2 | 328.2 | -4.9 (-1.47%) | 192,577 |
| 23 Dec 2021 | INR | 330.1 | 336.5 | 330.1 | 333.1 | 333.1 | +5.45 (+1.66%) | 240,573 |
| 22 Dec 2021 | INR | 326 | 332.85 | 326 | 327.65 | 327.65 | +4.05 (+1.25%) | 271,936 |
| 21 Dec 2021 | INR | 319.95 | 334 | 319.95 | 323.6 | 323.6 | +8.05 (+2.55%) | 324,800 |
| 20 Dec 2021 | INR | 322 | 322.85 | 307.85 | 315.55 | 315.55 | -11.2 (-3.43%) | 439,451 |
| 17 Dec 2021 | INR | 340.65 | 342.55 | 325.1 | 326.75 | 326.75 | -12.05 (-3.56%) | 353,600 |
| 16 Dec 2021 | INR | 347.9 | 351.05 | 337.6 | 338.8 | 338.8 | -5.75 (-1.67%) | 230,889 |
| 15 Dec 2021 | INR | 346.5 | 354.45 | 342.65 | 344.55 | 344.55 | -3.65 (-1.05%) | 244,157 |
| 14 Dec 2021 | INR | 353.8 | 357.9 | 346.3 | 348.2 | 348.2 | -8.55 (-2.40%) | 246,440 |
| 13 Dec 2021 | INR | 367.95 | 371.45 | 355.5 | 356.75 | 356.75 | -9.4 (-2.57%) | 340,142 |
| 10 Dec 2021 | INR | 353.5 | 370.95 | 350.25 | 366.15 | 366.15 | +11.6 (+3.27%) | 801,494 |
| 9 Dec 2021 | INR | 353.6 | 359 | 350.35 | 354.55 | 354.55 | +3.75 (+1.07%) | 392,406 |
| 8 Dec 2021 | INR | 344.75 | 359.95 | 344.75 | 350.8 | 350.8 | +9.4 (+2.75%) | 608,804 |
| 7 Dec 2021 | INR | 341 | 351.45 | 340.1 | 341.4 | 341.4 | +5.4 (+1.61%) | 587,062 |
| 6 Dec 2021 | INR | 343.05 | 348.7 | 335 | 336 | 336 | -6.15 (-1.80%) | 228,565 |
| 3 Dec 2021 | INR | 347.95 | 356.7 | 340.15 | 342.15 | 342.15 | -3.3 (-0.96%) | 396,102 |
| 2 Dec 2021 | INR | 336.9 | 351.1 | 334.75 | 345.45 | 345.45 | +11.55 (+3.46%) | 330,567 |
| 1 Dec 2021 | INR | 336.95 | 341.5 | 331.8 | 333.9 | 333.9 | -0.8 (-0.24%) | 223,356 |
| 30 Nov 2021 | INR | 327.9 | 344.5 | 327.6 | 334.7 | 334.7 | +6.5 (+1.98%) | 296,879 |
| 29 Nov 2021 | INR | 341 | 345.5 | 325.05 | 328.2 | 328.2 | -19.2 (-5.53%) | 447,760 |
| 26 Nov 2021 | INR | 360.9 | 364.35 | 344.6 | 347.4 | 347.4 | -20.25 (-5.51%) | 477,566 |
| 25 Nov 2021 | INR | 354.45 | 371.8 | 350 | 367.65 | 367.65 | +14 (+3.96%) | 636,507 |
| 24 Nov 2021 | INR | 348 | 368 | 347.95 | 353.65 | 353.65 | +8.25 (+2.39%) | 575,835 |
| 23 Nov 2021 | INR | 344 | 354.35 | 340.7 | 345.4 | 345.4 | -1.4 (-0.40%) | 395,918 |
| 22 Nov 2021 | INR | 358 | 365.25 | 340 | 346.8 | 346.8 | -5.6 (-1.59%) | 673,115 |
| 18 Nov 2021 | INR | 366 | 368 | 348.1 | 352.4 | 352.4 | -10.65 (-2.93%) | 594,509 |
| 17 Nov 2021 | INR | 372.9 | 378.8 | 361 | 363.05 | 363.05 | -10.75 (-2.88%) | 348,885 |
| 16 Nov 2021 | INR | 370 | 381.55 | 370 | 373.8 | 373.8 | +2.85 (+0.77%) | 361,641 |
| 15 Nov 2021 | INR | 390 | 390 | 368.1 | 370.95 | 370.95 | -19.55 (-5.01%) | 546,837 |
| 12 Nov 2021 | INR | 393 | 402.3 | 385.5 | 390.5 | 390.5 | +0.05 (+0.01%) | 764,560 |
