| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 419 | 422.8 | 415.7 | 417.7 | 417.7 | +2.45 (+0.59%) | 14,771 |
| 21 Dec 2021 | INR | 415 | 423.2 | 410.75 | 415.25 | 415.25 | +2.95 (+0.72%) | 24,915 |
| 20 Dec 2021 | INR | 429.5 | 429.5 | 404.1 | 412.3 | 412.3 | -20.45 (-4.73%) | 50,140 |
| 17 Dec 2021 | INR | 446 | 446 | 424.2 | 432.75 | 432.75 | -10.9 (-2.46%) | 54,703 |
| 16 Dec 2021 | INR | 433 | 446.15 | 433 | 443.65 | 443.65 | +12.2 (+2.83%) | 60,621 |
| 15 Dec 2021 | INR | 426.8 | 438.95 | 421.5 | 431.45 | 431.45 | +8.75 (+2.07%) | 63,406 |
| 14 Dec 2021 | INR | 418.2 | 424.5 | 414 | 422.7 | 422.7 | +5.55 (+1.33%) | 23,092 |
| 13 Dec 2021 | INR | 423.5 | 427.95 | 416 | 417.15 | 417.15 | -4.75 (-1.13%) | 33,304 |
| 10 Dec 2021 | INR | 418.2 | 425.35 | 410.55 | 421.9 | 421.9 | +3.7 (+0.88%) | 44,431 |
| 9 Dec 2021 | INR | 415.5 | 426.3 | 415.5 | 418.2 | 418.2 | +4.05 (+0.98%) | 43,944 |
| 8 Dec 2021 | INR | 414.8 | 417.5 | 409 | 414.15 | 414.15 | +6.4 (+1.57%) | 55,589 |
| 7 Dec 2021 | INR | 412 | 417 | 406.2 | 407.75 | 407.75 | +1.15 (+0.28%) | 31,139 |
| 6 Dec 2021 | INR | 423 | 425 | 405 | 406.6 | 406.6 | -16 (-3.79%) | 45,437 |
| 3 Dec 2021 | INR | 429 | 429 | 420.9 | 422.6 | 422.6 | -3.25 (-0.76%) | 36,036 |
| 2 Dec 2021 | INR | 429 | 430.15 | 422.85 | 425.85 | 425.85 | +0.3 (+0.07%) | 39,667 |
| 1 Dec 2021 | INR | 459 | 462 | 422.6 | 425.55 | 425.55 | +0.95 (+0.22%) | 223,792 |
| 30 Nov 2021 | INR | 424.4 | 431.65 | 414.75 | 424.6 | 424.6 | +7.55 (+1.81%) | 70,584 |
| 29 Nov 2021 | INR | 405 | 424.45 | 400 | 417.05 | 417.05 | +5.05 (+1.23%) | 57,213 |
| 28 Nov 2021 | INR | 412 | 412 | 412 | 412 | 412 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 412 | 412 | 412 | 412 | 412 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 403 | 425.15 | 394.2 | 412 | 412 | +3.85 (+0.94%) | 117,346 |
| 25 Nov 2021 | INR | 408.8 | 412.2 | 402.6 | 408.15 | 408.15 | +1.2 (+0.29%) | 33,339 |
| 24 Nov 2021 | INR | 413 | 418.35 | 405 | 406.95 | 406.95 | -0.25 (-0.06%) | 46,324 |
| 23 Nov 2021 | INR | 396.65 | 413 | 393.85 | 407.2 | 407.2 | +11.4 (+2.88%) | 87,019 |
| 22 Nov 2021 | INR | 404.6 | 413.9 | 390.65 | 395.8 | 395.8 | -8.8 (-2.17%) | 99,185 |
| 18 Nov 2021 | INR | 429.95 | 437.3 | 394.6 | 404.6 | 404.6 | -23.1 (-5.40%) | 234,816 |
| 17 Nov 2021 | INR | 440.05 | 443.5 | 425.75 | 427.7 | 427.7 | -14.45 (-3.27%) | 63,899 |
| 16 Nov 2021 | INR | 450 | 454.9 | 438.8 | 442.15 | 442.15 | -3.75 (-0.84%) | 55,126 |
| 15 Nov 2021 | INR | 465 | 470.75 | 443.45 | 445.9 | 445.9 | -23 (-4.91%) | 65,382 |
| 12 Nov 2021 | INR | 460.6 | 477.3 | 460.6 | 468.9 | 468.9 | +5.05 (+1.09%) | 66,255 |
