| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 390.95 | 391.75 | 374.25 | 386.35 | 386.35 | +2.95 (+0.77%) | 4,494 |
| 21 Dec 2021 | INR | 393.2 | 394.9 | 381.2 | 383.4 | 383.4 | +2.55 (+0.67%) | 2,920 |
| 20 Dec 2021 | INR | 395.2 | 397 | 373.7 | 380.85 | 380.85 | -21.7 (-5.39%) | 3,570 |
| 17 Dec 2021 | INR | 424.75 | 430.35 | 390.4 | 402.55 | 402.55 | -23.2 (-5.45%) | 13,824 |
| 16 Dec 2021 | INR | 418.95 | 440 | 410.9 | 425.75 | 425.75 | +6.75 (+1.61%) | 22,069 |
| 15 Dec 2021 | INR | 423.7 | 424.95 | 415.1 | 419 | 419 | -5.8 (-1.37%) | 7,949 |
| 14 Dec 2021 | INR | 420.4 | 435.8 | 418.15 | 424.8 | 424.8 | +7.05 (+1.69%) | 7,094 |
| 13 Dec 2021 | INR | 448.65 | 448.65 | 411.6 | 417.75 | 417.75 | -26.4 (-5.94%) | 23,006 |
| 10 Dec 2021 | INR | 447.1 | 454.9 | 436.1 | 444.15 | 444.15 | -0.5 (-0.11%) | 9,969 |
| 9 Dec 2021 | INR | 458 | 458 | 440.3 | 444.65 | 444.65 | -20.15 (-4.34%) | 16,216 |
| 8 Dec 2021 | INR | 464.9 | 466.1 | 446.8 | 464.8 | 464.8 | +19.25 (+4.32%) | 18,191 |
| 7 Dec 2021 | INR | 450 | 472.5 | 440.65 | 445.55 | 445.55 | -3.4 (-0.76%) | 19,228 |
| 6 Dec 2021 | INR | 425.05 | 462.65 | 425 | 448.95 | 448.95 | +28.35 (+6.74%) | 18,766 |
| 3 Dec 2021 | INR | 435 | 436.3 | 414.15 | 420.6 | 420.6 | -6.75 (-1.58%) | 7,628 |
| 2 Dec 2021 | INR | 431 | 443.15 | 420 | 427.35 | 427.35 | -0.4 (-0.09%) | 23,339 |
| 1 Dec 2021 | INR | 370 | 427.75 | 362.2 | 427.75 | 427.75 | +38.85 (+9.99%) | 36,462 |
| 30 Nov 2021 | INR | 401.5 | 412.45 | 385 | 388.9 | 388.9 | -10.3 (-2.58%) | 14,490 |
| 29 Nov 2021 | INR | 396.05 | 417.35 | 382.5 | 399.2 | 399.2 | -2.5 (-0.62%) | 14,095 |
| 28 Nov 2021 | INR | 401.7 | 401.7 | 401.7 | 401.7 | 401.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 401.7 | 401.7 | 401.7 | 401.7 | 401.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 421.6 | 439.75 | 399.75 | 401.7 | 401.7 | -23.55 (-5.54%) | 25,311 |
| 25 Nov 2021 | INR | 392.5 | 425.5 | 392.5 | 425.25 | 425.25 | +38.4 (+9.93%) | 44,300 |
| 24 Nov 2021 | INR | 385.95 | 402.35 | 381 | 386.85 | 386.85 | +2.7 (+0.70%) | 23,507 |
| 23 Nov 2021 | INR | 366.2 | 385.95 | 364.7 | 384.15 | 384.15 | +24.65 (+6.86%) | 8,620 |
| 22 Nov 2021 | INR | 371 | 377 | 354.5 | 359.5 | 359.5 | -17.85 (-4.73%) | 9,139 |
| 18 Nov 2021 | INR | 411 | 411 | 370.25 | 377.35 | 377.35 | -4 (-1.05%) | 8,682 |
| 17 Nov 2021 | INR | 374.7 | 385 | 374.7 | 381.35 | 381.35 | -5.6 (-1.45%) | 8,621 |
| 16 Nov 2021 | INR | 393.55 | 399 | 381 | 386.95 | 386.95 | -7.85 (-1.99%) | 7,154 |
| 15 Nov 2021 | INR | 345 | 403.2 | 344.4 | 394.8 | 394.8 | +22.6 (+6.07%) | 22,799 |
| 12 Nov 2021 | INR | 387.15 | 387.15 | 367.6 | 372.2 | 372.2 | -10.6 (-2.77%) | 15,799 |
