| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 411 | 423.75 | 410.1 | 411.5 | 411.5 | +1.4 (+0.34%) | 70,726 |
| 21 Dec 2021 | INR | 415.4 | 418.75 | 408.75 | 410.1 | 410.1 | -4.6 (-1.11%) | 21,815 |
| 20 Dec 2021 | INR | 421.35 | 421.35 | 404.85 | 414.7 | 414.7 | -6.65 (-1.58%) | 24,595 |
| 17 Dec 2021 | INR | 414 | 424.05 | 403.65 | 421.35 | 421.35 | +6.6 (+1.59%) | 120,997 |
| 16 Dec 2021 | INR | 425 | 429.7 | 411.5 | 414.75 | 414.75 | -8.25 (-1.95%) | 40,762 |
| 15 Dec 2021 | INR | 431.25 | 436.7 | 420.65 | 423 | 423 | -10.25 (-2.37%) | 58,155 |
| 14 Dec 2021 | INR | 428.5 | 438.75 | 425.05 | 433.25 | 433.25 | +3.55 (+0.83%) | 127,491 |
| 13 Dec 2021 | INR | 439.9 | 439.9 | 427 | 429.7 | 429.7 | -5.55 (-1.28%) | 47,265 |
| 10 Dec 2021 | INR | 429.8 | 447 | 424 | 435.25 | 435.25 | +8.05 (+1.88%) | 73,660 |
| 9 Dec 2021 | INR | 434 | 434 | 423.6 | 427.2 | 427.2 | -4.6 (-1.07%) | 71,616 |
| 8 Dec 2021 | INR | 418.2 | 435 | 417.3 | 431.8 | 431.8 | +16.45 (+3.96%) | 121,273 |
| 7 Dec 2021 | INR | 416.55 | 418.3 | 412.45 | 415.35 | 415.35 | +1.5 (+0.36%) | 29,469 |
| 6 Dec 2021 | INR | 417.8 | 425.75 | 409.45 | 413.85 | 413.85 | -3.95 (-0.95%) | 87,882 |
| 3 Dec 2021 | INR | 417.15 | 422.95 | 415.6 | 417.8 | 417.8 | +0.65 (+0.16%) | 59,921 |
| 2 Dec 2021 | INR | 405.6 | 419.7 | 405 | 417.15 | 417.15 | +9.95 (+2.44%) | 80,543 |
| 1 Dec 2021 | INR | 415.1 | 421.2 | 403.05 | 407.2 | 407.2 | -1.9 (-0.46%) | 83,923 |
| 30 Nov 2021 | INR | 424 | 433.6 | 405.25 | 409.1 | 409.1 | -7.1 (-1.71%) | 44,685 |
| 29 Nov 2021 | INR | 421.5 | 429.35 | 405.55 | 416.2 | 416.2 | -15.75 (-3.65%) | 125,872 |
| 28 Nov 2021 | INR | 431.95 | 431.95 | 431.95 | 431.95 | 431.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 431.95 | 431.95 | 431.95 | 431.95 | 431.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 449.8 | 449.8 | 428.9 | 431.95 | 431.95 | -18.95 (-4.20%) | 101,305 |
| 25 Nov 2021 | INR | 462 | 462 | 448.2 | 450.9 | 450.9 | -8.55 (-1.86%) | 60,200 |
| 24 Nov 2021 | INR | 452 | 476.15 | 452 | 459.45 | 459.45 | +9.15 (+2.03%) | 110,832 |
| 23 Nov 2021 | INR | 451 | 459.2 | 438 | 450.3 | 450.3 | -4.1 (-0.90%) | 110,801 |
| 22 Nov 2021 | INR | 490 | 490 | 450.45 | 454.4 | 454.4 | -25.25 (-5.26%) | 44,987 |
| 18 Nov 2021 | INR | 508.95 | 508.95 | 475.6 | 479.65 | 479.65 | -21.95 (-4.38%) | 115,429 |
| 17 Nov 2021 | INR | 519 | 519 | 500 | 501.6 | 501.6 | -10.4 (-2.03%) | 23,435 |
| 16 Nov 2021 | INR | 523.95 | 523.95 | 510.4 | 512 | 512 | -3.8 (-0.74%) | 46,840 |
| 15 Nov 2021 | INR | 530 | 532.1 | 512.5 | 515.8 | 515.8 | -11.2 (-2.13%) | 24,738 |
| 12 Nov 2021 | INR | 529 | 531.9 | 520.25 | 527 | 527 | +3.8 (+0.73%) | 25,442 |
