| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 395 | 411.5 | 383.2 | 396.95 | 396.95 | +16.65 (+4.38%) | 10,269 |
| 21 Dec 2021 | INR | 385.05 | 401.5 | 375.1 | 380.3 | 380.3 | -11.9 (-3.03%) | 15,867 |
| 20 Dec 2021 | INR | 364 | 406.25 | 355 | 392.2 | 392.2 | +24.2 (+6.58%) | 19,860 |
| 17 Dec 2021 | INR | 408 | 408 | 364.5 | 368 | 368 | -26.35 (-6.68%) | 15,562 |
| 16 Dec 2021 | INR | 409.05 | 436.9 | 388.45 | 394.35 | 394.35 | -11.05 (-2.73%) | 10,308 |
| 15 Dec 2021 | INR | 410 | 426.1 | 402.3 | 405.4 | 405.4 | +0.1 (+0.02%) | 20,389 |
| 14 Dec 2021 | INR | 390.1 | 409 | 390.1 | 405.3 | 405.3 | +9.5 (+2.40%) | 18,311 |
| 13 Dec 2021 | INR | 392 | 407.7 | 391.05 | 395.8 | 395.8 | +3.7 (+0.94%) | 18,666 |
| 10 Dec 2021 | INR | 407.05 | 407.5 | 390 | 392.1 | 392.1 | -8.55 (-2.13%) | 4,262 |
| 9 Dec 2021 | INR | 420 | 420 | 396.5 | 400.65 | 400.65 | -13.6 (-3.28%) | 7,975 |
| 8 Dec 2021 | INR | 421 | 422 | 404.75 | 414.25 | 414.25 | +5.25 (+1.28%) | 11,578 |
| 7 Dec 2021 | INR | 404 | 422 | 396.65 | 409 | 409 | +18.05 (+4.62%) | 31,405 |
| 6 Dec 2021 | INR | 376.8 | 413.2 | 368 | 390.95 | 390.95 | +25.95 (+7.11%) | 48,334 |
| 3 Dec 2021 | INR | 379.8 | 379.8 | 360 | 365 | 365 | -3.15 (-0.86%) | 15,852 |
| 2 Dec 2021 | INR | 383.95 | 393.9 | 358.2 | 368.15 | 368.15 | -6.2 (-1.66%) | 53,238 |
| 1 Dec 2021 | INR | 369.95 | 395 | 355.75 | 374.35 | 374.35 | +34.9 (+10.28%) | 175,360 |
| 30 Nov 2021 | INR | 287.35 | 341.15 | 287 | 339.45 | 339.45 | +55.15 (+19.40%) | 275,336 |
| 29 Nov 2021 | INR | 271.95 | 285 | 266 | 284.3 | 284.3 | +1.55 (+0.55%) | 937 |
| 28 Nov 2021 | INR | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 281.7 | 284.1 | 277.6 | 282.75 | 282.75 | +1.05 (+0.37%) | 1,874 |
| 25 Nov 2021 | INR | 281 | 283.7 | 275.65 | 281.7 | 281.7 | +6.9 (+2.51%) | 12,970 |
| 24 Nov 2021 | INR | 273 | 280 | 273 | 274.8 | 274.8 | +1.35 (+0.49%) | 2,937 |
| 23 Nov 2021 | INR | 267.9 | 276.6 | 263.8 | 273.45 | 273.45 | +2.4 (+0.89%) | 2,272 |
| 22 Nov 2021 | INR | 294.6 | 294.6 | 269.1 | 271.05 | 271.05 | -7.9 (-2.83%) | 1,532 |
| 18 Nov 2021 | INR | 283.8 | 287.05 | 275.35 | 278.95 | 278.95 | -5.05 (-1.78%) | 3,787 |
| 17 Nov 2021 | INR | 282.7 | 290.5 | 279.4 | 284 | 284 | +1.45 (+0.51%) | 8,059 |
| 16 Nov 2021 | INR | 280.8 | 285.15 | 274.6 | 282.55 | 282.55 | +2.6 (+0.93%) | 10,864 |
| 15 Nov 2021 | INR | 287.2 | 287.2 | 277.95 | 279.95 | 279.95 | -7.25 (-2.52%) | 3,654 |
| 12 Nov 2021 | INR | 290.3 | 290.3 | 283.25 | 287.2 | 287.2 | -0.6 (-0.21%) | 2,882 |
