| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 352.05 | 354.8 | 345.65 | 351.7 | 351.7 | -0.35 (-0.10%) | 3,998 |
| 24 Dec 2021 | INR | 345.05 | 360 | 345.05 | 352.05 | 352.05 | +4.45 (+1.28%) | 6,692 |
| 23 Dec 2021 | INR | 350 | 351.45 | 347 | 347.6 | 347.6 | -0.75 (-0.22%) | 7,463 |
| 22 Dec 2021 | INR | 349.95 | 352.25 | 346 | 348.35 | 348.35 | +3 (+0.87%) | 7,007 |
| 21 Dec 2021 | INR | 353 | 357.8 | 343.6 | 345.35 | 345.35 | -8.25 (-2.33%) | 9,762 |
| 20 Dec 2021 | INR | 349.05 | 367 | 342 | 353.6 | 353.6 | +2.7 (+0.77%) | 18,789 |
| 17 Dec 2021 | INR | 356.25 | 357.35 | 349.95 | 350.9 | 350.9 | -4.65 (-1.31%) | 12,421 |
| 16 Dec 2021 | INR | 360.4 | 370.05 | 352 | 355.55 | 355.55 | -2.9 (-0.81%) | 14,330 |
| 15 Dec 2021 | INR | 364 | 369.5 | 351 | 358.45 | 358.45 | -7.1 (-1.94%) | 11,410 |
| 14 Dec 2021 | INR | 367.05 | 372 | 365 | 365.55 | 365.55 | -2.05 (-0.56%) | 11,881 |
| 13 Dec 2021 | INR | 369.95 | 372.1 | 366.35 | 367.6 | 367.6 | +1.9 (+0.52%) | 10,332 |
| 10 Dec 2021 | INR | 358.2 | 372.25 | 358.2 | 365.7 | 365.7 | +2.4 (+0.66%) | 13,396 |
| 9 Dec 2021 | INR | 365 | 368.9 | 360.1 | 363.3 | 363.3 | -0.3 (-0.08%) | 12,621 |
| 8 Dec 2021 | INR | 362 | 365.85 | 360.85 | 363.6 | 363.6 | +4.3 (+1.20%) | 7,388 |
| 7 Dec 2021 | INR | 360 | 363.95 | 357 | 359.3 | 359.3 | +1.1 (+0.31%) | 7,161 |
| 6 Dec 2021 | INR | 360.85 | 362.9 | 357.95 | 358.2 | 358.2 | +0.2 (+0.06%) | 7,783 |
| 3 Dec 2021 | INR | 366 | 366 | 354.65 | 358 | 358 | -3.75 (-1.04%) | 13,225 |
| 2 Dec 2021 | INR | 362.75 | 365.25 | 358.3 | 361.75 | 361.75 | +0.75 (+0.21%) | 8,390 |
| 1 Dec 2021 | INR | 359.75 | 363.5 | 355.95 | 361 | 361 | +1.4 (+0.39%) | 9,999 |
| 30 Nov 2021 | INR | 356.35 | 375 | 350 | 359.6 | 359.6 | +6.05 (+1.71%) | 6,770 |
| 29 Nov 2021 | INR | 365 | 367.3 | 351.45 | 353.55 | 353.55 | -14.8 (-4.02%) | 20,098 |
| 26 Nov 2021 | INR | 367 | 373.85 | 367 | 368.35 | 368.35 | -4.95 (-1.33%) | 15,139 |
| 25 Nov 2021 | INR | 374.75 | 374.9 | 370 | 373.3 | 373.3 | +1.85 (+0.50%) | 6,078 |
| 24 Nov 2021 | INR | 373 | 376 | 370.4 | 371.45 | 371.45 | -3.15 (-0.84%) | 12,840 |
| 23 Nov 2021 | INR | 378 | 384.4 | 373 | 374.6 | 374.6 | -3.7 (-0.98%) | 20,253 |
| 22 Nov 2021 | INR | 387.8 | 391.75 | 376.25 | 378.3 | 378.3 | -9.5 (-2.45%) | 11,686 |
| 18 Nov 2021 | INR | 388 | 391.5 | 386 | 387.8 | 387.8 | -2.8 (-0.72%) | 11,185 |
| 17 Nov 2021 | INR | 394.85 | 394.85 | 389.2 | 390.6 | 390.6 | -1.5 (-0.38%) | 10,622 |
| 16 Nov 2021 | INR | 389.5 | 395 | 388 | 392.1 | 392.1 | +2.2 (+0.56%) | 9,885 |
| 15 Nov 2021 | INR | 390 | 393 | 387.7 | 389.9 | 389.9 | -1.8 (-0.46%) | 10,171 |
