| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 413.2 | 422.4 | 406 | 413.5 | 413.5 | +4.85 (+1.19%) | 2,117 |
| 21 Dec 2021 | INR | 421.95 | 427.1 | 404.6 | 408.65 | 408.65 | -6.7 (-1.61%) | 1,610 |
| 20 Dec 2021 | INR | 430.05 | 431.75 | 413.1 | 415.35 | 415.35 | -17.15 (-3.97%) | 565 |
| 17 Dec 2021 | INR | 444.75 | 445 | 432 | 432.5 | 432.5 | -12.9 (-2.90%) | 566 |
| 16 Dec 2021 | INR | 453.25 | 463 | 439.5 | 445.4 | 445.4 | -8.4 (-1.85%) | 1,663 |
| 15 Dec 2021 | INR | 453.75 | 459 | 448.65 | 453.8 | 453.8 | -1.1 (-0.24%) | 464 |
| 14 Dec 2021 | INR | 461.4 | 461.95 | 452.45 | 454.9 | 454.9 | -0.1 (-0.02%) | 784 |
| 13 Dec 2021 | INR | 471.55 | 472.95 | 454.4 | 455 | 455 | -11.45 (-2.45%) | 778 |
| 10 Dec 2021 | INR | 464.95 | 481 | 464.95 | 466.45 | 466.45 | -8.65 (-1.82%) | 1,572 |
| 9 Dec 2021 | INR | 457.2 | 485 | 455.95 | 475.1 | 475.1 | +20 (+4.39%) | 1,896 |
| 8 Dec 2021 | INR | 455.4 | 463.5 | 451.1 | 455.1 | 455.1 | +1.95 (+0.43%) | 404 |
| 7 Dec 2021 | INR | 448.2 | 461.5 | 447 | 453.15 | 453.15 | +5.6 (+1.25%) | 1,374 |
| 6 Dec 2021 | INR | 451.45 | 451.8 | 438.9 | 447.55 | 447.55 | -1 (-0.22%) | 274 |
| 3 Dec 2021 | INR | 452.3 | 459 | 448.2 | 448.55 | 448.55 | -0.6 (-0.13%) | 627 |
| 2 Dec 2021 | INR | 456.9 | 456.9 | 444.2 | 449.15 | 449.15 | -2.1 (-0.47%) | 805 |
| 1 Dec 2021 | INR | 470 | 470 | 445.5 | 451.25 | 451.25 | -0.7 (-0.15%) | 383 |
| 30 Nov 2021 | INR | 457 | 463.6 | 443.3 | 451.95 | 451.95 | +3.45 (+0.77%) | 2,590 |
| 29 Nov 2021 | INR | 469 | 481.5 | 446.45 | 448.5 | 448.5 | -23.75 (-5.03%) | 1,503 |
| 28 Nov 2021 | INR | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 461 | 483.95 | 453.8 | 472.25 | 472.25 | +7.25 (+1.56%) | 2,712 |
| 25 Nov 2021 | INR | 474.1 | 474.15 | 463.35 | 465 | 465 | -6.55 (-1.39%) | 1,746 |
| 24 Nov 2021 | INR | 477.6 | 483.3 | 468.15 | 471.55 | 471.55 | -4.1 (-0.86%) | 752 |
| 23 Nov 2021 | INR | 450 | 480 | 450 | 475.65 | 475.65 | +16.8 (+3.66%) | 1,107 |
| 22 Nov 2021 | INR | 463.1 | 488.85 | 450.1 | 458.85 | 458.85 | -29.9 (-6.12%) | 3,076 |
| 18 Nov 2021 | INR | 494.45 | 510.9 | 484.15 | 488.75 | 488.75 | -4.8 (-0.97%) | 3,578 |
| 17 Nov 2021 | INR | 475.9 | 498.45 | 466.85 | 493.55 | 493.55 | +19.4 (+4.09%) | 3,875 |
| 16 Nov 2021 | INR | 489.5 | 496.8 | 466.7 | 474.15 | 474.15 | -12.85 (-2.64%) | 6,240 |
| 15 Nov 2021 | INR | 490.7 | 499.4 | 482.05 | 487 | 487 | -6.2 (-1.26%) | 1,715 |
| 12 Nov 2021 | INR | 507.35 | 507.35 | 489.85 | 493.2 | 493.2 | -3.3 (-0.66%) | 3,024 |
