| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 369.45 | 386 | 366.4 | 379.25 | 379.25 | +14.7 (+4.03%) | 24,864 |
| 21 Dec 2021 | INR | 366.9 | 378.05 | 361.65 | 364.55 | 364.55 | +3.45 (+0.96%) | 17,634 |
| 20 Dec 2021 | INR | 380 | 380 | 358.35 | 361.1 | 361.1 | -25.3 (-6.55%) | 62,718 |
| 17 Dec 2021 | INR | 403 | 403.2 | 384.35 | 386.4 | 386.4 | -17.45 (-4.32%) | 15,826 |
| 16 Dec 2021 | INR | 414.3 | 417 | 402.1 | 403.85 | 403.85 | -6.15 (-1.50%) | 15,230 |
| 15 Dec 2021 | INR | 409 | 425.6 | 406.1 | 410 | 410 | -0.55 (-0.13%) | 41,858 |
| 14 Dec 2021 | INR | 415 | 418.15 | 406.5 | 410.55 | 410.55 | -0.8 (-0.19%) | 25,799 |
| 13 Dec 2021 | INR | 416.05 | 425.9 | 410 | 411.35 | 411.35 | -4.15 (-1.00%) | 28,564 |
| 10 Dec 2021 | INR | 415 | 420 | 412 | 415.5 | 415.5 | +0.25 (+0.06%) | 17,986 |
| 9 Dec 2021 | INR | 415 | 426.15 | 406.05 | 415.25 | 415.25 | +2.6 (+0.63%) | 47,438 |
| 8 Dec 2021 | INR | 411 | 424.4 | 408.8 | 412.65 | 412.65 | +21.2 (+5.42%) | 68,046 |
| 7 Dec 2021 | INR | 375 | 398.7 | 372 | 391.45 | 391.45 | +20.9 (+5.64%) | 25,469 |
| 6 Dec 2021 | INR | 386.7 | 386.7 | 368.05 | 370.55 | 370.55 | -7.65 (-2.02%) | 12,452 |
| 3 Dec 2021 | INR | 378.5 | 389 | 375 | 378.2 | 378.2 | +1.6 (+0.42%) | 10,655 |
| 2 Dec 2021 | INR | 371.7 | 378.8 | 369.45 | 376.6 | 376.6 | +6.75 (+1.83%) | 9,606 |
| 1 Dec 2021 | INR | 371.9 | 379.6 | 365.75 | 369.85 | 369.85 | +5.95 (+1.64%) | 9,984 |
| 30 Nov 2021 | INR | 366.65 | 380.4 | 360 | 363.9 | 363.9 | -0.55 (-0.15%) | 10,679 |
| 29 Nov 2021 | INR | 367.5 | 387.2 | 363 | 364.45 | 364.45 | -15.6 (-4.10%) | 22,498 |
| 28 Nov 2021 | INR | 380.05 | 380.05 | 380.05 | 380.05 | 380.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 380.05 | 380.05 | 380.05 | 380.05 | 380.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 403.95 | 403.95 | 379 | 380.05 | 380.05 | -26.05 (-6.41%) | 19,546 |
| 25 Nov 2021 | INR | 403 | 413.95 | 400 | 406.1 | 406.1 | +4.2 (+1.05%) | 11,172 |
| 24 Nov 2021 | INR | 402.1 | 408.5 | 399.85 | 401.9 | 401.9 | +4.25 (+1.07%) | 13,786 |
| 23 Nov 2021 | INR | 385.5 | 402 | 384.3 | 397.65 | 397.65 | +7.4 (+1.90%) | 14,218 |
| 22 Nov 2021 | INR | 410.55 | 412.15 | 387.95 | 390.25 | 390.25 | -19.9 (-4.85%) | 16,712 |
| 18 Nov 2021 | INR | 413 | 422 | 408.9 | 410.15 | 410.15 | +1 (+0.24%) | 15,488 |
| 17 Nov 2021 | INR | 420.05 | 424.4 | 407.5 | 409.15 | 409.15 | -10.05 (-2.40%) | 11,904 |
| 16 Nov 2021 | INR | 430 | 433.5 | 418 | 419.2 | 419.2 | -5.7 (-1.34%) | 16,837 |
| 15 Nov 2021 | INR | 439.55 | 441.5 | 422.4 | 424.9 | 424.9 | -12.55 (-2.87%) | 11,599 |
| 12 Nov 2021 | INR | 450 | 450 | 435.3 | 437.45 | 437.45 | -7.5 (-1.69%) | 14,143 |
