| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | INR | 343.5 | 362.35 | 343.5 | 359.9 | 359.9 | +15.6 (+4.53%) | 44,491 |
| 6 Dec 2021 | INR | 357.1 | 357.1 | 340.8 | 344.3 | 344.3 | -12.75 (-3.57%) | 42,533 |
| 3 Dec 2021 | INR | 367.05 | 379.8 | 352.25 | 357.05 | 357.05 | -7.65 (-2.10%) | 91,018 |
| 2 Dec 2021 | INR | 382 | 382.85 | 362.55 | 364.7 | 364.7 | -16.4 (-4.30%) | 75,193 |
| 1 Dec 2021 | INR | 396 | 399.2 | 375.2 | 381.1 | 381.1 | -22.9 (-5.67%) | 64,778 |
| 30 Nov 2021 | INR | 365 | 419.9 | 365 | 404 | 404 | +26.65 (+7.06%) | 146,195 |
| 29 Nov 2021 | INR | 350 | 387.5 | 344.15 | 377.35 | 377.35 | -0.55 (-0.15%) | 252,452 |
| 28 Nov 2021 | INR | 377.9 | 377.9 | 377.9 | 377.9 | 377.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 377.9 | 377.9 | 377.9 | 377.9 | 377.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 414.1 | 414.1 | 372.25 | 377.9 | 377.9 | -34.4 (-8.34%) | 72,556 |
| 25 Nov 2021 | INR | 406.5 | 416.5 | 399.1 | 412.3 | 412.3 | +5.8 (+1.43%) | 32,104 |
| 24 Nov 2021 | INR | 409.2 | 419.2 | 403 | 406.5 | 406.5 | -0.5 (-0.12%) | 22,713 |
| 23 Nov 2021 | INR | 392.95 | 410.9 | 387.95 | 407 | 407 | +9.1 (+2.29%) | 40,471 |
| 22 Nov 2021 | INR | 414.1 | 418.35 | 390 | 397.9 | 397.9 | -21.5 (-5.13%) | 99,597 |
| 18 Nov 2021 | INR | 425.65 | 428.25 | 415.6 | 419.4 | 419.4 | -6.75 (-1.58%) | 26,134 |
| 17 Nov 2021 | INR | 426.1 | 431.5 | 421.8 | 426.15 | 426.15 | +0.05 (+0.01%) | 30,999 |
| 16 Nov 2021 | INR | 431 | 431.85 | 423.45 | 426.1 | 426.1 | +1.4 (+0.33%) | 19,258 |
| 15 Nov 2021 | INR | 434 | 437.8 | 421.85 | 424.7 | 424.7 | -13.45 (-3.07%) | 15,333 |
| 12 Nov 2021 | INR | 430 | 441 | 422.95 | 438.15 | 438.15 | +8.9 (+2.07%) | 54,926 |
| 11 Nov 2021 | INR | 435.85 | 440.55 | 425.8 | 429.25 | 429.25 | -10.25 (-2.33%) | 27,514 |
| 10 Nov 2021 | INR | 442.2 | 448.95 | 435.5 | 439.5 | 439.5 | -2.85 (-0.64%) | 62,853 |
| 9 Nov 2021 | INR | 463 | 463.55 | 439 | 442.35 | 442.35 | -20.3 (-4.39%) | 110,236 |
| 8 Nov 2021 | INR | 458.15 | 466.1 | 445.85 | 462.65 | 462.65 | +25 (+5.71%) | 76,767 |
| 4 Nov 2021 | INR | 438.9 | 441.15 | 435.55 | 437.65 | 437.65 | +4.9 (+1.13%) | 22,978 |
| 3 Nov 2021 | INR | 431.15 | 434.95 | 429.5 | 432.75 | 432.75 | +4.5 (+1.05%) | 23,033 |
| 2 Nov 2021 | INR | 425.9 | 432.3 | 423.85 | 428.25 | 428.25 | +5.2 (+1.23%) | 36,026 |
| 1 Nov 2021 | INR | 419 | 426.65 | 418.1 | 423.05 | 423.05 | +3.85 (+0.92%) | 55,658 |
| 29 Oct 2021 | INR | 416.85 | 423.45 | 406.85 | 419.2 | 419.2 | +2.35 (+0.56%) | 32,097 |
| 28 Oct 2021 | INR | 423 | 427.5 | 414.7 | 416.85 | 416.85 | -3.6 (-0.86%) | 75,721 |
| 27 Oct 2021 | INR | 423.45 | 426.6 | 417.4 | 420.45 | 420.45 | +0.75 (+0.18%) | 23,098 |
