| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 404.8 | 419 | 400.5 | 416.25 | 416.25 | +18.3 (+4.60%) | 5,442 |
| 21 Dec 2021 | INR | 391.45 | 402.2 | 389 | 397.95 | 397.95 | +9.05 (+2.33%) | 3,200 |
| 20 Dec 2021 | INR | 402.05 | 402.05 | 381 | 388.9 | 388.9 | -17 (-4.19%) | 10,066 |
| 17 Dec 2021 | INR | 425 | 425 | 404 | 405.9 | 405.9 | -16.6 (-3.93%) | 3,441 |
| 16 Dec 2021 | INR | 409.9 | 428 | 403.7 | 422.5 | 422.5 | +16.95 (+4.18%) | 3,789 |
| 15 Dec 2021 | INR | 404.6 | 413 | 403.95 | 405.55 | 405.55 | +1.75 (+0.43%) | 2,881 |
| 14 Dec 2021 | INR | 404.45 | 409.2 | 402.05 | 403.8 | 403.8 | -1.45 (-0.36%) | 1,284 |
| 13 Dec 2021 | INR | 409.85 | 410 | 402.05 | 405.25 | 405.25 | +1.4 (+0.35%) | 2,690 |
| 10 Dec 2021 | INR | 409.9 | 409.9 | 397.1 | 403.85 | 403.85 | +1.5 (+0.37%) | 3,356 |
| 9 Dec 2021 | INR | 404.65 | 404.65 | 394 | 402.35 | 402.35 | +1.1 (+0.27%) | 3,322 |
| 8 Dec 2021 | INR | 407.05 | 410 | 398.25 | 401.25 | 401.25 | -0.2 (-0.05%) | 3,319 |
| 7 Dec 2021 | INR | 404.95 | 406 | 398.1 | 401.45 | 401.45 | -1.55 (-0.38%) | 1,422 |
| 6 Dec 2021 | INR | 403.55 | 408.45 | 397.85 | 403 | 403 | -2.15 (-0.53%) | 4,160 |
| 3 Dec 2021 | INR | 404.9 | 410.95 | 400.05 | 405.15 | 405.15 | +2.6 (+0.65%) | 2,319 |
| 2 Dec 2021 | INR | 394.9 | 409.85 | 394.9 | 402.55 | 402.55 | +10.6 (+2.70%) | 2,401 |
| 1 Dec 2021 | INR | 394.9 | 395.9 | 387.05 | 391.95 | 391.95 | +2.65 (+0.68%) | 2,362 |
| 30 Nov 2021 | INR | 388.3 | 397.5 | 384.15 | 389.3 | 389.3 | +3.8 (+0.99%) | 3,531 |
| 29 Nov 2021 | INR | 390 | 395.4 | 362.6 | 385.5 | 385.5 | -12.9 (-3.24%) | 6,937 |
| 28 Nov 2021 | INR | 398.4 | 398.4 | 398.4 | 398.4 | 398.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 398.4 | 398.4 | 398.4 | 398.4 | 398.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 407.8 | 414.9 | 397 | 398.4 | 398.4 | -16.55 (-3.99%) | 5,163 |
| 25 Nov 2021 | INR | 410.8 | 421.45 | 405.6 | 414.95 | 414.95 | +4.5 (+1.10%) | 4,229 |
| 24 Nov 2021 | INR | 409.9 | 417.55 | 409 | 410.45 | 410.45 | +3.05 (+0.75%) | 4,027 |
| 23 Nov 2021 | INR | 405.1 | 412.1 | 397.8 | 407.4 | 407.4 | +2.15 (+0.53%) | 2,789 |
| 22 Nov 2021 | INR | 415.1 | 415.1 | 393.95 | 405.25 | 405.25 | -9.65 (-2.33%) | 11,267 |
| 18 Nov 2021 | INR | 421.9 | 422.2 | 412.2 | 414.9 | 414.9 | -6.4 (-1.52%) | 3,570 |
| 17 Nov 2021 | INR | 424.75 | 427 | 415.6 | 421.3 | 421.3 | -3.7 (-0.87%) | 6,596 |
| 16 Nov 2021 | INR | 422.65 | 432.5 | 421.6 | 425 | 425 | +3.75 (+0.89%) | 7,294 |
| 15 Nov 2021 | INR | 433.1 | 433.1 | 416.25 | 421.25 | 421.25 | -9.85 (-2.28%) | 7,363 |
| 12 Nov 2021 | INR | 448.3 | 449.9 | 427.3 | 431.1 | 431.1 | -11.3 (-2.55%) | 5,971 |
