| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 346.15 | 350.35 | 339.55 | 345.8 | 345.8 | +1.8 (+0.52%) | 6,100,000 |
| 23 Dec 2021 | INR | 345 | 352.45 | 342.5 | 344 | 344 | +2 (+0.58%) | 7,560,000 |
| 22 Dec 2021 | INR | 340 | 343.5 | 338.45 | 342 | 342 | +5.15 (+1.53%) | 4,820,000 |
| 21 Dec 2021 | INR | 329 | 340.4 | 326.1 | 336.85 | 336.85 | +13.65 (+4.22%) | 8,780,000 |
| 20 Dec 2021 | INR | 327 | 327.9 | 315.65 | 323.2 | 323.2 | -9.35 (-2.81%) | 10,350,000 |
| 17 Dec 2021 | INR | 345.65 | 347.65 | 330.7 | 332.55 | 332.55 | -24.95 (-6.98%) | 12,500,000 |
| 16 Dec 2021 | INR | 353.15 | 360.45 | 352.4 | 357.5 | 357.5 | +4.55 (+1.29%) | 13,850,000 |
| 15 Dec 2021 | INR | 359.95 | 361.2 | 352 | 352.95 | 352.95 | -6.95 (-1.93%) | 7,350,000 |
| 14 Dec 2021 | INR | 357.5 | 361.65 | 354.5 | 359.9 | 359.9 | +3.75 (+1.05%) | 11,850,000 |
| 13 Dec 2021 | INR | 357.5 | 360.4 | 354.7 | 356.15 | 356.15 | +6.45 (+1.84%) | 16,820,000 |
| 10 Dec 2021 | INR | 347 | 352.5 | 346 | 349.7 | 349.7 | +1.25 (+0.36%) | 8,770,000 |
| 9 Dec 2021 | INR | 345.5 | 350.95 | 343.35 | 348.45 | 348.45 | +6.65 (+1.95%) | 14,210,000 |
| 8 Dec 2021 | INR | 346 | 349 | 337.05 | 341.8 | 341.8 | -2.35 (-0.68%) | 20,460,000 |
| 7 Dec 2021 | INR | 340 | 348.5 | 338.05 | 344.15 | 344.15 | +8.45 (+2.52%) | 20,030,000 |
| 6 Dec 2021 | INR | 336.75 | 343.6 | 334.1 | 335.7 | 335.7 | -1.6 (-0.47%) | 8,610,000 |
| 3 Dec 2021 | INR | 342.7 | 347.45 | 335.65 | 337.3 | 337.3 | -0.6 (-0.18%) | 12,610,000 |
| 2 Dec 2021 | INR | 347 | 347.2 | 334 | 337.9 | 337.9 | -9.35 (-2.69%) | 14,530,000 |
| 1 Dec 2021 | INR | 344 | 349.75 | 335 | 347.25 | 347.25 | +8.4 (+2.48%) | 10,970,000 |
| 30 Nov 2021 | INR | 346.95 | 354 | 336 | 338.85 | 338.85 | -7.95 (-2.29%) | 17,560,000 |
| 29 Nov 2021 | INR | 352.7 | 355.9 | 343.1 | 346.8 | 346.8 | -7.1 (-2.01%) | 11,880,000 |
| 26 Nov 2021 | INR | 359.75 | 366.8 | 349.3 | 353.9 | 353.9 | -13.7 (-3.73%) | 24,410,000 |
| 25 Nov 2021 | INR | 345 | 373.2 | 342.35 | 367.6 | 367.6 | +22 (+6.37%) | 40,280,000 |
| 24 Nov 2021 | INR | 344.9 | 353.25 | 340.45 | 345.6 | 345.6 | -9 (-2.54%) | 29,080,000 |
| 23 Nov 2021 | INR | 344.9 | 361 | 337.6 | 354.6 | 354.6 | +26.25 (+7.99%) | 333,340,000 |
| 22 Nov 2021 | INR | 309.6 | 332.4 | 309.6 | 328.35 | 328.35 | +18.8 (+6.07%) | 58,650,000 |
| 18 Nov 2021 | INR | 343.05 | 343.05 | 290.3 | 309.55 | 309.55 | -28.65 (-8.47%) | 69,490,000 |
| 17 Nov 2021 | INR | 330.75 | 340.45 | 329 | 338.2 | 338.2 | +5.45 (+1.64%) | 13,260,000 |
| 16 Nov 2021 | INR | 324.65 | 339.3 | 324 | 332.75 | 332.75 | +8.2 (+2.53%) | 20,020,000 |
| 15 Nov 2021 | INR | 329 | 331.65 | 324 | 324.55 | 324.55 | -3.65 (-1.11%) | 8,320,000 |
| 12 Nov 2021 | INR | 325.9 | 331.65 | 323.75 | 328.2 | 328.2 | +4.35 (+1.34%) | 15,040,000 |
