| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 422 | 457.65 | 422 | 448.65 | 448.65 | +13.95 (+3.21%) | 6,358 |
| 21 Dec 2021 | INR | 431.85 | 447.55 | 429.65 | 434.7 | 434.7 | +15.55 (+3.71%) | 5,332 |
| 20 Dec 2021 | INR | 425 | 441.55 | 415.85 | 419.15 | 419.15 | -33.6 (-7.42%) | 19,295 |
| 17 Dec 2021 | INR | 478 | 478 | 445.3 | 452.75 | 452.75 | -22.4 (-4.71%) | 6,829 |
| 16 Dec 2021 | INR | 489.9 | 498 | 469.9 | 475.15 | 475.15 | -13.7 (-2.80%) | 34,072 |
| 15 Dec 2021 | INR | 482 | 513.5 | 477.35 | 488.85 | 488.85 | +4 (+0.82%) | 48,778 |
| 14 Dec 2021 | INR | 481.85 | 489.8 | 467.55 | 484.85 | 484.85 | +3.2 (+0.66%) | 8,206 |
| 13 Dec 2021 | INR | 470.25 | 488.4 | 470.25 | 481.65 | 481.65 | +15.45 (+3.31%) | 7,776 |
| 10 Dec 2021 | INR | 463.65 | 475.45 | 462 | 466.2 | 466.2 | +9.75 (+2.14%) | 4,135 |
| 9 Dec 2021 | INR | 463.25 | 466.4 | 452.95 | 456.45 | 456.45 | -5.65 (-1.22%) | 3,752 |
| 8 Dec 2021 | INR | 466.05 | 478 | 460 | 462.1 | 462.1 | -3.75 (-0.80%) | 11,884 |
| 7 Dec 2021 | INR | 434.65 | 476 | 434.65 | 465.85 | 465.85 | +37.7 (+8.81%) | 17,358 |
| 6 Dec 2021 | INR | 435 | 455.35 | 423 | 428.15 | 428.15 | -14.05 (-3.18%) | 8,117 |
| 3 Dec 2021 | INR | 438.15 | 459.55 | 435 | 442.2 | 442.2 | -0.6 (-0.14%) | 11,622 |
| 2 Dec 2021 | INR | 425 | 449.75 | 425 | 442.8 | 442.8 | +14.7 (+3.43%) | 6,808 |
| 1 Dec 2021 | INR | 429.8 | 438 | 423 | 428.1 | 428.1 | +7.3 (+1.73%) | 3,112 |
| 30 Nov 2021 | INR | 473 | 473 | 411.1 | 420.8 | 420.8 | +5.2 (+1.25%) | 8,156 |
| 29 Nov 2021 | INR | 408.05 | 433.75 | 408.05 | 415.6 | 415.6 | -22.8 (-5.20%) | 10,171 |
| 28 Nov 2021 | INR | 438.4 | 438.4 | 438.4 | 438.4 | 438.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 438.4 | 438.4 | 438.4 | 438.4 | 438.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 438 | 450.95 | 431.95 | 438.4 | 438.4 | -6.65 (-1.49%) | 8,715 |
| 25 Nov 2021 | INR | 444 | 455 | 437 | 445.05 | 445.05 | -0.1 (-0.02%) | 4,965 |
| 24 Nov 2021 | INR | 439.8 | 459.75 | 433 | 445.15 | 445.15 | +12.85 (+2.97%) | 8,225 |
| 23 Nov 2021 | INR | 416 | 435.35 | 406 | 432.3 | 432.3 | +14.65 (+3.51%) | 12,259 |
| 22 Nov 2021 | INR | 430 | 443.95 | 403.55 | 417.65 | 417.65 | -22.2 (-5.05%) | 6,456 |
| 18 Nov 2021 | INR | 442.5 | 448 | 428 | 439.85 | 439.85 | -2.8 (-0.63%) | 9,052 |
| 17 Nov 2021 | INR | 453.25 | 458.65 | 441.3 | 442.65 | 442.65 | -10.1 (-2.23%) | 4,723 |
| 16 Nov 2021 | INR | 460.05 | 465.7 | 449 | 452.75 | 452.75 | -8.3 (-1.80%) | 5,399 |
| 15 Nov 2021 | INR | 464.9 | 470.7 | 457 | 461.05 | 461.05 | +0.55 (+0.12%) | 4,631 |
| 12 Nov 2021 | INR | 479.9 | 480 | 457.9 | 460.5 | 460.5 | -10.95 (-2.32%) | 6,289 |
