| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 470 | 479.4 | 455.15 | 458.5 | 458.5 | -4.85 (-1.05%) | 20,812 |
| 21 Dec 2021 | INR | 427.8 | 482.85 | 427.8 | 463.35 | 463.35 | +43.2 (+10.28%) | 55,012 |
| 20 Dec 2021 | INR | 430 | 440.05 | 415 | 420.15 | 420.15 | -14.45 (-3.32%) | 12,687 |
| 17 Dec 2021 | INR | 461.75 | 464.4 | 428.75 | 434.6 | 434.6 | -21.5 (-4.71%) | 24,544 |
| 16 Dec 2021 | INR | 464.5 | 477.95 | 453.2 | 456.1 | 456.1 | -2.35 (-0.51%) | 8,268 |
| 15 Dec 2021 | INR | 469.25 | 470 | 453.6 | 458.45 | 458.45 | -6.05 (-1.30%) | 4,863 |
| 14 Dec 2021 | INR | 471.25 | 478.55 | 462.55 | 464.5 | 464.5 | -9.85 (-2.08%) | 8,691 |
| 13 Dec 2021 | INR | 481.7 | 490.05 | 470.7 | 474.35 | 474.35 | -0.95 (-0.20%) | 14,728 |
| 10 Dec 2021 | INR | 444 | 495 | 444 | 475.3 | 475.3 | +28.35 (+6.34%) | 59,999 |
| 9 Dec 2021 | INR | 460.1 | 460.1 | 444 | 446.95 | 446.95 | -8.65 (-1.90%) | 3,420 |
| 8 Dec 2021 | INR | 458.3 | 469.8 | 452 | 455.6 | 455.6 | -0.9 (-0.20%) | 13,308 |
| 7 Dec 2021 | INR | 474.95 | 484.65 | 450.6 | 456.5 | 456.5 | -18.45 (-3.88%) | 18,714 |
| 6 Dec 2021 | INR | 491 | 507 | 469.95 | 474.95 | 474.95 | +4.65 (+0.99%) | 75,802 |
| 3 Dec 2021 | INR | 401 | 470.3 | 400 | 470.3 | 470.3 | +78.35 (+19.99%) | 110,894 |
| 2 Dec 2021 | INR | 380 | 398.2 | 372 | 391.95 | 391.95 | +16.85 (+4.49%) | 12,050 |
| 1 Dec 2021 | INR | 381 | 382.55 | 374 | 375.1 | 375.1 | -5.1 (-1.34%) | 2,687 |
| 30 Nov 2021 | INR | 372.45 | 383.9 | 372.45 | 380.2 | 380.2 | +9.05 (+2.44%) | 7,273 |
| 29 Nov 2021 | INR | 388.95 | 388.95 | 366.7 | 371.15 | 371.15 | -20.7 (-5.28%) | 9,736 |
| 28 Nov 2021 | INR | 391.85 | 391.85 | 391.85 | 391.85 | 391.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 391.85 | 391.85 | 391.85 | 391.85 | 391.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 390 | 396 | 384 | 391.85 | 391.85 | -1.4 (-0.36%) | 11,900 |
| 25 Nov 2021 | INR | 391.2 | 395.25 | 389.25 | 393.25 | 393.25 | +6.3 (+1.63%) | 5,487 |
| 24 Nov 2021 | INR | 394 | 401.2 | 385.05 | 386.95 | 386.95 | -2 (-0.51%) | 3,558 |
| 23 Nov 2021 | INR | 382.05 | 392.9 | 376.05 | 388.95 | 388.95 | +6 (+1.57%) | 5,353 |
| 22 Nov 2021 | INR | 401 | 405.75 | 377.5 | 382.95 | 382.95 | -18.25 (-4.55%) | 19,351 |
| 18 Nov 2021 | INR | 411 | 415 | 397.5 | 401.2 | 401.2 | -8.85 (-2.16%) | 6,263 |
| 17 Nov 2021 | INR | 399 | 421.95 | 397.6 | 410.05 | 410.05 | +16.05 (+4.07%) | 35,500 |
| 16 Nov 2021 | INR | 376 | 401.2 | 376 | 394 | 394 | +0.45 (+0.11%) | 17,908 |
| 15 Nov 2021 | INR | 395 | 403.65 | 390.3 | 393.55 | 393.55 | -5.55 (-1.39%) | 7,284 |
| 12 Nov 2021 | INR | 406.5 | 409.2 | 397.6 | 399.1 | 399.1 | -7.05 (-1.74%) | 14,454 |
