| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 425.25 | 447.3 | 425.05 | 440.2 | 440.2 | +15.15 (+3.56%) | 50,891 |
| 21 Dec 2021 | INR | 422 | 438.9 | 419.3 | 425.05 | 425.05 | +4.45 (+1.06%) | 31,808 |
| 20 Dec 2021 | INR | 432.95 | 432.95 | 410.25 | 420.6 | 420.6 | -17.6 (-4.02%) | 43,056 |
| 17 Dec 2021 | INR | 452 | 452.65 | 433 | 438.2 | 438.2 | -13.55 (-3.00%) | 31,760 |
| 16 Dec 2021 | INR | 455 | 459.75 | 443.75 | 451.75 | 451.75 | -2.05 (-0.45%) | 53,540 |
| 15 Dec 2021 | INR | 442 | 463.1 | 440.45 | 453.8 | 453.8 | +11.2 (+2.53%) | 84,041 |
| 14 Dec 2021 | INR | 445 | 446.95 | 436.7 | 442.6 | 442.6 | -4.85 (-1.08%) | 38,049 |
| 13 Dec 2021 | INR | 440 | 451.55 | 439.95 | 447.45 | 447.45 | +12 (+2.76%) | 34,943 |
| 10 Dec 2021 | INR | 443.8 | 443.8 | 433 | 435.45 | 435.45 | -3.85 (-0.88%) | 20,987 |
| 9 Dec 2021 | INR | 445.05 | 450.9 | 433.9 | 439.3 | 439.3 | -8.3 (-1.85%) | 30,632 |
| 8 Dec 2021 | INR | 439 | 454.35 | 439 | 447.6 | 447.6 | +7.65 (+1.74%) | 40,663 |
| 7 Dec 2021 | INR | 428.3 | 442.4 | 428.3 | 439.95 | 439.95 | +11.8 (+2.76%) | 29,208 |
| 6 Dec 2021 | INR | 427 | 433.7 | 417.3 | 428.15 | 428.15 | -0.9 (-0.21%) | 49,216 |
| 3 Dec 2021 | INR | 436 | 440 | 422 | 429.05 | 429.05 | -6.15 (-1.41%) | 30,498 |
| 2 Dec 2021 | INR | 430 | 439.6 | 425.35 | 435.2 | 435.2 | +6.3 (+1.47%) | 30,470 |
| 1 Dec 2021 | INR | 432.25 | 441.1 | 425.35 | 428.9 | 428.9 | -3.7 (-0.86%) | 36,575 |
| 30 Nov 2021 | INR | 412 | 437.2 | 411.15 | 432.6 | 432.6 | +16.05 (+3.85%) | 42,707 |
| 29 Nov 2021 | INR | 431 | 438.05 | 411.05 | 416.55 | 416.55 | -22.45 (-5.11%) | 33,754 |
| 28 Nov 2021 | INR | 439 | 439 | 439 | 439 | 439 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 439 | 439 | 439 | 439 | 439 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 465.5 | 467.95 | 431.4 | 439 | 439 | -30.8 (-6.56%) | 51,427 |
| 25 Nov 2021 | INR | 467.5 | 473.5 | 464.05 | 469.8 | 469.8 | +4.45 (+0.96%) | 26,705 |
| 24 Nov 2021 | INR | 468 | 476 | 461.35 | 465.35 | 465.35 | +0.05 (+0.01%) | 32,939 |
| 23 Nov 2021 | INR | 453 | 473.95 | 446.9 | 465.3 | 465.3 | +9.4 (+2.06%) | 42,963 |
| 22 Nov 2021 | INR | 479 | 480.9 | 447.3 | 455.9 | 455.9 | -22.8 (-4.76%) | 61,059 |
| 18 Nov 2021 | INR | 481 | 485.85 | 468.15 | 478.7 | 478.7 | -2.6 (-0.54%) | 70,321 |
| 17 Nov 2021 | INR | 494.9 | 501.4 | 473.05 | 481.3 | 481.3 | -12.35 (-2.50%) | 59,930 |
| 16 Nov 2021 | INR | 486.7 | 503.55 | 479.85 | 493.65 | 493.65 | +8.75 (+1.80%) | 82,657 |
| 15 Nov 2021 | INR | 490 | 492 | 477.35 | 484.9 | 484.9 | -2.65 (-0.54%) | 51,014 |
| 12 Nov 2021 | INR | 477.1 | 493.15 | 477.1 | 487.55 | 487.55 | +17.6 (+3.75%) | 37,418 |
