| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 376.05 | 393.2 | 372.6 | 385.15 | 385.15 | +16.8 (+4.56%) | 3,075 |
| 21 Dec 2021 | INR | 380.5 | 386.3 | 367.6 | 368.35 | 368.35 | +0.25 (+0.07%) | 1,266 |
| 20 Dec 2021 | INR | 380.15 | 380.15 | 350.05 | 368.1 | 368.1 | -22.7 (-5.81%) | 4,146 |
| 17 Dec 2021 | INR | 404 | 404.1 | 389.1 | 390.8 | 390.8 | -10.55 (-2.63%) | 2,255 |
| 16 Dec 2021 | INR | 416 | 416 | 398.15 | 401.35 | 401.35 | -9.5 (-2.31%) | 1,746 |
| 15 Dec 2021 | INR | 411.8 | 422.95 | 407 | 410.85 | 410.85 | -3.55 (-0.86%) | 910 |
| 14 Dec 2021 | INR | 415.95 | 419.95 | 411.3 | 414.4 | 414.4 | +0.8 (+0.19%) | 546 |
| 13 Dec 2021 | INR | 424 | 437.65 | 411.1 | 413.6 | 413.6 | -4.45 (-1.06%) | 4,888 |
| 10 Dec 2021 | INR | 419.75 | 425 | 417 | 418.05 | 418.05 | +0.7 (+0.17%) | 514 |
| 9 Dec 2021 | INR | 426.8 | 426.8 | 414.15 | 417.35 | 417.35 | -0.15 (-0.04%) | 1,459 |
| 8 Dec 2021 | INR | 416.9 | 424.85 | 414.85 | 417.5 | 417.5 | +9.35 (+2.29%) | 2,874 |
| 7 Dec 2021 | INR | 420.1 | 423 | 404.75 | 408.15 | 408.15 | -5.65 (-1.37%) | 2,431 |
| 6 Dec 2021 | INR | 417.9 | 425.4 | 412.1 | 413.8 | 413.8 | -1.95 (-0.47%) | 3,110 |
| 3 Dec 2021 | INR | 418.9 | 426.7 | 412 | 415.75 | 415.75 | -2.65 (-0.63%) | 3,927 |
| 2 Dec 2021 | INR | 412.9 | 421.55 | 412.05 | 418.4 | 418.4 | +7.6 (+1.85%) | 942 |
| 1 Dec 2021 | INR | 415.25 | 419 | 409.05 | 410.8 | 410.8 | +3.15 (+0.77%) | 944 |
| 30 Nov 2021 | INR | 449.95 | 450 | 397.75 | 407.65 | 407.65 | -6.9 (-1.66%) | 1,701 |
| 29 Nov 2021 | INR | 402.6 | 420.95 | 398 | 414.55 | 414.55 | +1.95 (+0.47%) | 8,812 |
| 28 Nov 2021 | INR | 412.6 | 412.6 | 412.6 | 412.6 | 412.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 412.6 | 412.6 | 412.6 | 412.6 | 412.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 426.45 | 430.5 | 402.2 | 412.6 | 412.6 | -21.8 (-5.02%) | 3,778 |
| 25 Nov 2021 | INR | 437 | 439.9 | 426 | 434.4 | 434.4 | +6.9 (+1.61%) | 1,550 |
| 24 Nov 2021 | INR | 433.95 | 440.25 | 424.5 | 427.5 | 427.5 | +2 (+0.47%) | 3,231 |
| 23 Nov 2021 | INR | 427.55 | 437.45 | 420.3 | 425.5 | 425.5 | +7.35 (+1.76%) | 3,937 |
| 22 Nov 2021 | INR | 446.75 | 448.95 | 412.7 | 418.15 | 418.15 | -31.45 (-7.00%) | 5,825 |
| 18 Nov 2021 | INR | 461.8 | 462.45 | 437.2 | 449.6 | 449.6 | -9.25 (-2.02%) | 7,683 |
| 17 Nov 2021 | INR | 464.75 | 475.7 | 456 | 458.85 | 458.85 | -4.4 (-0.95%) | 4,039 |
| 16 Nov 2021 | INR | 472 | 472.7 | 460.45 | 463.25 | 463.25 | -5.6 (-1.19%) | 5,227 |
| 15 Nov 2021 | INR | 471.5 | 486.9 | 467.85 | 468.85 | 468.85 | +4.1 (+0.88%) | 11,553 |
| 12 Nov 2021 | INR | 463.55 | 479.4 | 452.8 | 464.75 | 464.75 | +6.95 (+1.52%) | 8,866 |
