| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 407.7 | 417.2 | 407.7 | 414.45 | 414.45 | +1.05 (+0.25%) | 37,020 |
| 21 Dec 2021 | INR | 407.3 | 417.55 | 407.3 | 413.4 | 413.4 | +2.15 (+0.52%) | 32,161 |
| 20 Dec 2021 | INR | 415 | 418.4 | 402.65 | 411.25 | 411.25 | -7.3 (-1.74%) | 114,869 |
| 17 Dec 2021 | INR | 418 | 424.5 | 413.1 | 418.55 | 418.55 | -4.75 (-1.12%) | 69,262 |
| 16 Dec 2021 | INR | 421 | 435.35 | 417.6 | 423.3 | 423.3 | -7.25 (-1.68%) | 39,764 |
| 15 Dec 2021 | INR | 420 | 432.65 | 412.65 | 430.55 | 430.55 | +14 (+3.36%) | 67,338 |
| 14 Dec 2021 | INR | 428 | 428 | 413.5 | 416.55 | 416.55 | -10.9 (-2.55%) | 60,176 |
| 13 Dec 2021 | INR | 437.3 | 444.4 | 425.1 | 427.45 | 427.45 | -8.4 (-1.93%) | 42,573 |
| 10 Dec 2021 | INR | 439.05 | 439.55 | 433.85 | 435.85 | 435.85 | -2.65 (-0.60%) | 11,889 |
| 9 Dec 2021 | INR | 437.8 | 440.15 | 432.25 | 438.5 | 438.5 | +9.3 (+2.17%) | 15,542 |
| 8 Dec 2021 | INR | 435.55 | 435.75 | 424.1 | 429.2 | 429.2 | -2.55 (-0.59%) | 30,523 |
| 7 Dec 2021 | INR | 434.7 | 434.95 | 425.5 | 431.75 | 431.75 | +2.55 (+0.59%) | 19,069 |
| 6 Dec 2021 | INR | 423 | 433.3 | 423 | 429.2 | 429.2 | +1.3 (+0.30%) | 21,837 |
| 3 Dec 2021 | INR | 435 | 440.65 | 425 | 427.9 | 427.9 | -5.85 (-1.35%) | 41,556 |
| 2 Dec 2021 | INR | 436.2 | 440.15 | 432.5 | 433.75 | 433.75 | -5.3 (-1.21%) | 32,080 |
| 1 Dec 2021 | INR | 455 | 455.15 | 436.95 | 439.05 | 439.05 | -9.35 (-2.09%) | 155,823 |
| 30 Nov 2021 | INR | 447.7 | 461.85 | 439.65 | 448.4 | 448.4 | +3.65 (+0.82%) | 69,631 |
| 29 Nov 2021 | INR | 437.05 | 448.85 | 417.45 | 444.75 | 444.75 | +8.2 (+1.88%) | 49,910 |
| 28 Nov 2021 | INR | 436.55 | 436.55 | 436.55 | 436.55 | 436.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 436.55 | 436.55 | 436.55 | 436.55 | 436.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 440.9 | 446.05 | 434.05 | 436.55 | 436.55 | -10 (-2.24%) | 36,791 |
| 25 Nov 2021 | INR | 439 | 448.8 | 437.8 | 446.55 | 446.55 | +6.65 (+1.51%) | 25,423 |
| 24 Nov 2021 | INR | 447.4 | 451.4 | 436.05 | 439.9 | 439.9 | -4.75 (-1.07%) | 28,767 |
| 23 Nov 2021 | INR | 440.5 | 449.1 | 436.4 | 444.65 | 444.65 | -0.85 (-0.19%) | 44,995 |
| 22 Nov 2021 | INR | 448.6 | 454 | 432.65 | 445.5 | 445.5 | -6.2 (-1.37%) | 54,706 |
| 18 Nov 2021 | INR | 457.6 | 459.8 | 447.25 | 451.7 | 451.7 | -6.25 (-1.36%) | 29,172 |
| 17 Nov 2021 | INR | 460.1 | 464.9 | 455.7 | 457.95 | 457.95 | -4.95 (-1.07%) | 36,963 |
| 16 Nov 2021 | INR | 475.15 | 477.55 | 460 | 462.9 | 462.9 | -12.25 (-2.58%) | 29,603 |
| 15 Nov 2021 | INR | 463.7 | 477.9 | 463.7 | 475.15 | 475.15 | +8.35 (+1.79%) | 53,465 |
| 12 Nov 2021 | INR | 462.9 | 467.75 | 457.7 | 466.8 | 466.8 | +7.25 (+1.58%) | 41,192 |
