| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 419.9 | 430 | 415.35 | 423.55 | 423.55 | +9.9 (+2.39%) | 15,148 |
| 21 Dec 2021 | INR | 410.45 | 434.9 | 409.8 | 413.65 | 413.65 | -4.5 (-1.08%) | 31,542 |
| 20 Dec 2021 | INR | 420.8 | 425.9 | 405.25 | 418.15 | 418.15 | -4.65 (-1.10%) | 20,415 |
| 17 Dec 2021 | INR | 426.35 | 438.5 | 417.3 | 422.8 | 422.8 | -3.25 (-0.76%) | 16,511 |
| 16 Dec 2021 | INR | 432.75 | 438.4 | 424 | 426.05 | 426.05 | -6.95 (-1.61%) | 19,291 |
| 15 Dec 2021 | INR | 438.65 | 444.05 | 428.75 | 433 | 433 | -1.4 (-0.32%) | 23,333 |
| 14 Dec 2021 | INR | 415.4 | 460 | 415.1 | 434.4 | 434.4 | +19.05 (+4.59%) | 166,048 |
| 13 Dec 2021 | INR | 429.7 | 431 | 413.9 | 415.35 | 415.35 | -10.05 (-2.36%) | 11,644 |
| 10 Dec 2021 | INR | 417.15 | 429.9 | 416.25 | 425.4 | 425.4 | +10.7 (+2.58%) | 13,420 |
| 9 Dec 2021 | INR | 417 | 422.95 | 410.85 | 414.7 | 414.7 | -0.55 (-0.13%) | 10,239 |
| 8 Dec 2021 | INR | 419.8 | 423.75 | 413.7 | 415.25 | 415.25 | -0.15 (-0.04%) | 5,554 |
| 7 Dec 2021 | INR | 418.9 | 424.9 | 413.75 | 415.4 | 415.4 | +1.4 (+0.34%) | 4,839 |
| 6 Dec 2021 | INR | 420.7 | 434.2 | 411.2 | 414 | 414 | -3.4 (-0.81%) | 19,474 |
| 3 Dec 2021 | INR | 423 | 427 | 410.5 | 417.4 | 417.4 | -1.15 (-0.27%) | 25,133 |
| 2 Dec 2021 | INR | 437.2 | 437.2 | 415.5 | 418.55 | 418.55 | -13.95 (-3.23%) | 15,923 |
| 1 Dec 2021 | INR | 414.9 | 440.4 | 411.6 | 432.5 | 432.5 | +28 (+6.92%) | 29,277 |
| 30 Nov 2021 | INR | 413.25 | 427.45 | 401.6 | 404.5 | 404.5 | -7.8 (-1.89%) | 12,889 |
| 29 Nov 2021 | INR | 405 | 441.9 | 377.95 | 412.3 | 412.3 | -1.85 (-0.45%) | 70,377 |
| 28 Nov 2021 | INR | 414.15 | 414.15 | 414.15 | 414.15 | 414.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 414.15 | 414.15 | 414.15 | 414.15 | 414.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 425 | 434.2 | 406.8 | 414.15 | 414.15 | -11.3 (-2.66%) | 54,557 |
| 25 Nov 2021 | INR | 400 | 430.85 | 394.65 | 425.45 | 425.45 | +37.05 (+9.54%) | 107,098 |
| 24 Nov 2021 | INR | 384.9 | 406.45 | 383.7 | 388.4 | 388.4 | +4.7 (+1.22%) | 43,265 |
| 23 Nov 2021 | INR | 375 | 386.55 | 374.15 | 383.7 | 383.7 | +12.6 (+3.40%) | 17,355 |
| 22 Nov 2021 | INR | 404.9 | 404.9 | 367.1 | 371.1 | 371.1 | -29.55 (-7.38%) | 37,350 |
| 18 Nov 2021 | INR | 404.55 | 415.3 | 392.2 | 400.65 | 400.65 | -2.75 (-0.68%) | 34,799 |
| 17 Nov 2021 | INR | 410 | 426 | 397.05 | 403.4 | 403.4 | +0.9 (+0.22%) | 131,169 |
| 16 Nov 2021 | INR | 343.7 | 413.15 | 343.7 | 402.5 | 402.5 | +58.2 (+16.90%) | 1,132,622 |
| 15 Nov 2021 | INR | 348.25 | 352.7 | 342.85 | 344.3 | 344.3 | -3.3 (-0.95%) | 4,282 |
| 12 Nov 2021 | INR | 350.7 | 353 | 340 | 347.6 | 347.6 | -1.4 (-0.40%) | 10,491 |
