| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 367 | 373.7 | 366 | 372.9 | 372.9 | +8.65 (+2.37%) | 382,073 |
| 21 Dec 2021 | INR | 362.1 | 365.85 | 357.55 | 364.25 | 364.25 | +4.15 (+1.15%) | 669,872 |
| 20 Dec 2021 | INR | 380 | 380 | 359.1 | 360.1 | 360.1 | -24.7 (-6.42%) | 659,073 |
| 17 Dec 2021 | INR | 393 | 393.85 | 380 | 384.8 | 384.8 | -6.3 (-1.61%) | 463,919 |
| 16 Dec 2021 | INR | 389.2 | 392.1 | 384.5 | 391.1 | 391.1 | +6.4 (+1.66%) | 358,962 |
| 15 Dec 2021 | INR | 392 | 392.25 | 383.5 | 384.7 | 384.7 | -6.75 (-1.72%) | 125,107 |
| 14 Dec 2021 | INR | 391 | 392.9 | 389.15 | 391.45 | 391.45 | -0.95 (-0.24%) | 161,067 |
| 13 Dec 2021 | INR | 398.2 | 400.8 | 391.3 | 392.4 | 392.4 | -4.45 (-1.12%) | 91,983 |
| 10 Dec 2021 | INR | 393.65 | 397.9 | 391.8 | 396.85 | 396.85 | +3.2 (+0.81%) | 88,716 |
| 9 Dec 2021 | INR | 394.8 | 401.5 | 392.45 | 393.65 | 393.65 | +2.4 (+0.61%) | 421,617 |
| 8 Dec 2021 | INR | 389.9 | 392.15 | 389.15 | 391.25 | 391.25 | +3.5 (+0.90%) | 71,739 |
| 7 Dec 2021 | INR | 386.5 | 388.65 | 385.45 | 387.75 | 387.75 | +4.25 (+1.11%) | 160,039 |
| 6 Dec 2021 | INR | 387.75 | 389.35 | 381.05 | 383.5 | 383.5 | -2.4 (-0.62%) | 388,315 |
| 3 Dec 2021 | INR | 380 | 388.25 | 380 | 385.9 | 385.9 | +7 (+1.85%) | 706,263 |
| 2 Dec 2021 | INR | 371.8 | 380 | 369.7 | 378.9 | 378.9 | +10.4 (+2.82%) | 567,820 |
| 1 Dec 2021 | INR | 372.5 | 375.9 | 365.75 | 368.5 | 368.5 | -1.4 (-0.38%) | 280,135 |
| 30 Nov 2021 | INR | 370 | 379.35 | 368 | 369.9 | 369.9 | +2.15 (+0.58%) | 428,215 |
| 29 Nov 2021 | INR | 370 | 379.3 | 367 | 367.75 | 367.75 | -9.2 (-2.44%) | 909,869 |
| 28 Nov 2021 | INR | 376.95 | 376.95 | 376.95 | 376.95 | 376.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 376.95 | 376.95 | 376.95 | 376.95 | 376.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 398 | 398.05 | 375 | 376.95 | 376.95 | -23.15 (-5.79%) | 1,497,494 |
| 25 Nov 2021 | INR | 407 | 407 | 398.05 | 400.1 | 400.1 | -3.05 (-0.76%) | 110,025 |
| 24 Nov 2021 | INR | 400 | 409.1 | 399 | 403.15 | 403.15 | +5.4 (+1.36%) | 253,453 |
| 23 Nov 2021 | INR | 393.05 | 401.25 | 393.05 | 397.75 | 397.75 | +1.95 (+0.49%) | 245,386 |
| 22 Nov 2021 | INR | 406.9 | 407.9 | 393 | 395.8 | 395.8 | -9.6 (-2.37%) | 473,293 |
| 18 Nov 2021 | INR | 414 | 415.65 | 405 | 405.4 | 405.4 | -8.6 (-2.08%) | 499,555 |
| 17 Nov 2021 | INR | 419.95 | 420.65 | 412.2 | 414 | 414 | -6 (-1.43%) | 290,332 |
| 16 Nov 2021 | INR | 426.9 | 426.9 | 418.55 | 420 | 420 | -6.25 (-1.47%) | 78,235 |
| 15 Nov 2021 | INR | 429 | 430.15 | 424.7 | 426.25 | 426.25 | -1.35 (-0.32%) | 65,549 |
| 12 Nov 2021 | INR | 428 | 429.95 | 426.3 | 427.6 | 427.6 | +3.05 (+0.72%) | 63,548 |
