| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 319.5 | 354 | 300.6 | 339.5 | 339.5 | +21.55 (+6.78%) | 1,943,166 |
| 23 Dec 2021 | INR | 312.5 | 320 | 310.3 | 317.95 | 317.95 | +5.6 (+1.79%) | 45,588 |
| 22 Dec 2021 | INR | 313 | 315.1 | 310 | 312.35 | 312.35 | +2.85 (+0.92%) | 20,453 |
| 21 Dec 2021 | INR | 323 | 323 | 307 | 309.5 | 309.5 | +0.2 (+0.06%) | 32,099 |
| 20 Dec 2021 | INR | 318.65 | 318.65 | 305 | 309.3 | 309.3 | -11 (-3.43%) | 49,855 |
| 17 Dec 2021 | INR | 329.95 | 329.95 | 319 | 320.3 | 320.3 | -6.9 (-2.11%) | 35,017 |
| 16 Dec 2021 | INR | 331.45 | 332.5 | 325.15 | 327.2 | 327.2 | -3.4 (-1.03%) | 39,995 |
| 15 Dec 2021 | INR | 331.9 | 338 | 324 | 330.6 | 330.6 | +0.7 (+0.21%) | 60,812 |
| 14 Dec 2021 | INR | 330 | 334.95 | 326.55 | 329.9 | 329.9 | -0.8 (-0.24%) | 144,137 |
| 13 Dec 2021 | INR | 336 | 337.3 | 320.35 | 330.7 | 330.7 | -3.15 (-0.94%) | 60,756 |
| 10 Dec 2021 | INR | 332 | 339.5 | 332 | 333.85 | 333.85 | +3.4 (+1.03%) | 129,118 |
| 9 Dec 2021 | INR | 315.85 | 334.4 | 313.3 | 330.45 | 330.45 | +17.4 (+5.56%) | 296,578 |
| 8 Dec 2021 | INR | 314.8 | 318.2 | 311.9 | 313.05 | 313.05 | +1.95 (+0.63%) | 32,798 |
| 7 Dec 2021 | INR | 313 | 314.9 | 310 | 311.1 | 311.1 | -0.45 (-0.14%) | 35,771 |
| 6 Dec 2021 | INR | 314.05 | 317.1 | 310.9 | 311.55 | 311.55 | -1 (-0.32%) | 40,103 |
| 3 Dec 2021 | INR | 314.95 | 318 | 310.75 | 312.55 | 312.55 | +1.1 (+0.35%) | 26,627 |
| 2 Dec 2021 | INR | 313.95 | 316.8 | 310 | 311.45 | 311.45 | -3.7 (-1.17%) | 33,677 |
| 1 Dec 2021 | INR | 314.4 | 319.5 | 313.05 | 315.15 | 315.15 | +0.75 (+0.24%) | 37,567 |
| 30 Nov 2021 | INR | 306.4 | 318 | 306.2 | 314.4 | 314.4 | +8 (+2.61%) | 49,051 |
| 29 Nov 2021 | INR | 308.25 | 311.95 | 300 | 306.4 | 306.4 | -7.1 (-2.26%) | 67,639 |
| 26 Nov 2021 | INR | 312.9 | 320.05 | 308.2 | 313.5 | 313.5 | +1.7 (+0.55%) | 65,545 |
| 25 Nov 2021 | INR | 312.65 | 314.9 | 309 | 311.8 | 311.8 | -0.85 (-0.27%) | 44,454 |
| 24 Nov 2021 | INR | 321.7 | 321.7 | 310.1 | 312.65 | 312.65 | -5.4 (-1.70%) | 27,849 |
| 23 Nov 2021 | INR | 307 | 320 | 307 | 318.05 | 318.05 | +5.5 (+1.76%) | 44,148 |
| 22 Nov 2021 | INR | 338.8 | 338.8 | 311.25 | 312.55 | 312.55 | -22.3 (-6.66%) | 89,220 |
| 18 Nov 2021 | INR | 335 | 341 | 326.5 | 334.85 | 334.85 | +1.85 (+0.56%) | 160,853 |
| 17 Nov 2021 | INR | 321.95 | 335 | 320.85 | 333 | 333 | +13.75 (+4.31%) | 234,028 |
| 16 Nov 2021 | INR | 328.7 | 332.55 | 310.1 | 319.25 | 319.25 | -5.7 (-1.75%) | 122,300 |
| 15 Nov 2021 | INR | 324.55 | 329.9 | 322 | 324.95 | 324.95 | +0.4 (+0.12%) | 59,348 |
| 12 Nov 2021 | INR | 332.9 | 332.9 | 322.55 | 324.55 | 324.55 | -6 (-1.82%) | 61,483 |
