| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 321 | 331.95 | 319 | 329.15 | 329.15 | +12 (+3.78%) | 227,080 |
| 27 Dec 2021 | INR | 310 | 319.8 | 308.5 | 317.15 | 317.15 | +5.65 (+1.81%) | 83,026 |
| 24 Dec 2021 | INR | 323 | 323 | 308 | 311.5 | 311.5 | -7.35 (-2.31%) | 97,420 |
| 23 Dec 2021 | INR | 320 | 325.2 | 316 | 318.85 | 318.85 | -0.5 (-0.16%) | 151,757 |
| 22 Dec 2021 | INR | 315.95 | 322.95 | 314.05 | 319.35 | 319.35 | +7.05 (+2.26%) | 158,323 |
| 21 Dec 2021 | INR | 305 | 314.65 | 302.05 | 312.3 | 312.3 | +12.3 (+4.10%) | 190,409 |
| 20 Dec 2021 | INR | 327.15 | 328.55 | 295 | 300 | 300 | -30.75 (-9.30%) | 504,780 |
| 17 Dec 2021 | INR | 336.8 | 336.8 | 315.55 | 330.75 | 330.75 | +0.3 (+0.09%) | 474,921 |
| 16 Dec 2021 | INR | 344 | 349 | 325.3 | 330.45 | 330.45 | -13.95 (-4.05%) | 278,259 |
| 15 Dec 2021 | INR | 350 | 351.4 | 338.75 | 344.4 | 344.4 | -4.3 (-1.23%) | 645,669 |
| 14 Dec 2021 | INR | 339 | 351.9 | 334.8 | 348.7 | 348.7 | +12.8 (+3.81%) | 1,215,386 |
| 13 Dec 2021 | INR | 332.5 | 339.7 | 316.8 | 335.9 | 335.9 | +3.4 (+1.02%) | 752,716 |
| 10 Dec 2021 | INR | 329 | 337.5 | 323.1 | 332.5 | 332.5 | +7.4 (+2.28%) | 763,335 |
| 9 Dec 2021 | INR | 307 | 329.8 | 305.55 | 325.1 | 325.1 | +13.9 (+4.47%) | 1,611,249 |
| 8 Dec 2021 | INR | 303 | 313.9 | 300.7 | 311.2 | 311.2 | +10.35 (+3.44%) | 397,680 |
| 7 Dec 2021 | INR | 287.2 | 304.75 | 287.2 | 300.85 | 300.85 | +15.65 (+5.49%) | 589,194 |
| 6 Dec 2021 | INR | 295.9 | 298.65 | 284.05 | 285.2 | 285.2 | -10.45 (-3.53%) | 252,197 |
| 3 Dec 2021 | INR | 298 | 303.5 | 295 | 295.65 | 295.65 | -2.8 (-0.94%) | 109,669 |
| 2 Dec 2021 | INR | 294 | 300 | 294 | 298.45 | 298.45 | +4.45 (+1.51%) | 110,934 |
| 1 Dec 2021 | INR | 294 | 304 | 287.8 | 294 | 294 | -1.05 (-0.36%) | 261,613 |
| 30 Nov 2021 | INR | 294 | 299 | 289.45 | 295.05 | 295.05 | +4.9 (+1.69%) | 93,179 |
| 29 Nov 2021 | INR | 292 | 294.75 | 281 | 290.15 | 290.15 | -4.95 (-1.68%) | 156,262 |
| 26 Nov 2021 | INR | 301.1 | 301.75 | 291.8 | 295.1 | 295.1 | -8.25 (-2.72%) | 219,122 |
| 25 Nov 2021 | INR | 299 | 305.4 | 295 | 303.35 | 303.35 | +5.5 (+1.85%) | 149,887 |
| 24 Nov 2021 | INR | 301 | 306.95 | 296 | 297.85 | 297.85 | -2.2 (-0.73%) | 176,075 |
| 23 Nov 2021 | INR | 291.5 | 303.75 | 290 | 300.05 | 300.05 | +3.45 (+1.16%) | 229,617 |
| 22 Nov 2021 | INR | 317 | 317.65 | 294 | 296.6 | 296.6 | -18.15 (-5.77%) | 534,710 |
| 18 Nov 2021 | INR | 316.9 | 318 | 305.55 | 314.75 | 314.75 | +3.3 (+1.06%) | 662,939 |
| 17 Nov 2021 | INR | 286.5 | 318 | 286.05 | 311.45 | 311.45 | +17.6 (+5.99%) | 1,855,797 |
| 16 Nov 2021 | INR | 277.5 | 299.4 | 277.5 | 293.85 | 293.85 | +17.45 (+6.31%) | 1,548,704 |
