| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 390 | 396.6 | 388 | 389.75 | 389.75 | -1.15 (-0.29%) | 40,600 |
| 21 Dec 2021 | INR | 393 | 404 | 389 | 390.9 | 390.9 | -1.7 (-0.43%) | 38,358 |
| 20 Dec 2021 | INR | 408.1 | 409.4 | 388.2 | 392.6 | 392.6 | -22.05 (-5.32%) | 603,163 |
| 17 Dec 2021 | INR | 422.1 | 428.45 | 412.8 | 414.65 | 414.65 | -12.35 (-2.89%) | 29,098 |
| 16 Dec 2021 | INR | 433.9 | 434.95 | 424.05 | 427 | 427 | -3.95 (-0.92%) | 31,925 |
| 15 Dec 2021 | INR | 445 | 445 | 428.5 | 430.95 | 430.95 | -7.75 (-1.77%) | 19,243 |
| 14 Dec 2021 | INR | 440.9 | 447 | 435.55 | 438.7 | 438.7 | -2.25 (-0.51%) | 32,568 |
| 13 Dec 2021 | INR | 444 | 454.7 | 433.5 | 440.95 | 440.95 | +2.35 (+0.54%) | 103,201 |
| 10 Dec 2021 | INR | 434.65 | 450.55 | 433 | 438.6 | 438.6 | +3.85 (+0.89%) | 82,522 |
| 9 Dec 2021 | INR | 436.2 | 439.5 | 433.55 | 434.75 | 434.75 | +0.65 (+0.15%) | 19,056 |
| 8 Dec 2021 | INR | 435.05 | 440 | 432.55 | 434.1 | 434.1 | +1.7 (+0.39%) | 22,226 |
| 7 Dec 2021 | INR | 430 | 434.2 | 428.05 | 432.4 | 432.4 | +4.35 (+1.02%) | 15,512 |
| 6 Dec 2021 | INR | 440 | 444.8 | 425.15 | 428.05 | 428.05 | -13.05 (-2.96%) | 39,777 |
| 3 Dec 2021 | INR | 435 | 448 | 431.35 | 441.1 | 441.1 | +10 (+2.32%) | 67,676 |
| 2 Dec 2021 | INR | 433.55 | 438 | 429 | 431.1 | 431.1 | -2.7 (-0.62%) | 23,923 |
| 1 Dec 2021 | INR | 438 | 441.05 | 431.5 | 433.8 | 433.8 | -1.7 (-0.39%) | 25,179 |
| 30 Nov 2021 | INR | 421 | 438.9 | 421 | 435.5 | 435.5 | +14.55 (+3.46%) | 62,046 |
| 29 Nov 2021 | INR | 430 | 436.75 | 419.55 | 420.95 | 420.95 | -8.8 (-2.05%) | 48,647 |
| 28 Nov 2021 | INR | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 436.2 | 451.55 | 425.45 | 429.75 | 429.75 | -6.2 (-1.42%) | 84,388 |
| 25 Nov 2021 | INR | 431.05 | 448.55 | 424.3 | 435.95 | 435.95 | +5.3 (+1.23%) | 48,311 |
| 24 Nov 2021 | INR | 431.95 | 439.5 | 429.65 | 430.65 | 430.65 | -1.3 (-0.30%) | 34,519 |
| 23 Nov 2021 | INR | 424 | 433.75 | 412.95 | 431.95 | 431.95 | +9.7 (+2.30%) | 68,823 |
| 22 Nov 2021 | INR | 442 | 445 | 417 | 422.25 | 422.25 | -19.5 (-4.41%) | 72,434 |
| 18 Nov 2021 | INR | 463.9 | 463.9 | 439.25 | 441.75 | 441.75 | -14.95 (-3.27%) | 33,749 |
| 17 Nov 2021 | INR | 460 | 468.4 | 454.05 | 456.7 | 456.7 | +0.3 (+0.07%) | 26,261 |
| 16 Nov 2021 | INR | 468.35 | 473.1 | 455.5 | 456.4 | 456.4 | -8.9 (-1.91%) | 50,017 |
| 15 Nov 2021 | INR | 454.5 | 469 | 447 | 465.3 | 465.3 | +13.5 (+2.99%) | 67,492 |
| 12 Nov 2021 | INR | 457 | 457.65 | 448.2 | 451.8 | 451.8 | -2.3 (-0.51%) | 34,544 |
