| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 410.9 | 413.8 | 405.5 | 408.65 | 408.65 | +1.15 (+0.28%) | 4,141 |
| 21 Dec 2021 | INR | 406.3 | 410 | 403.5 | 407.5 | 407.5 | +8.9 (+2.23%) | 1,646 |
| 20 Dec 2021 | INR | 398 | 409.7 | 396 | 398.6 | 398.6 | -14.85 (-3.59%) | 11,473 |
| 17 Dec 2021 | INR | 427.15 | 429.05 | 412.5 | 413.45 | 413.45 | -8.45 (-2.00%) | 2,040 |
| 16 Dec 2021 | INR | 433.25 | 434.75 | 416.15 | 421.9 | 421.9 | -8.2 (-1.91%) | 7,400 |
| 15 Dec 2021 | INR | 430.2 | 444 | 428 | 430.1 | 430.1 | -5.2 (-1.19%) | 1,658 |
| 14 Dec 2021 | INR | 432.7 | 439.8 | 431.8 | 435.3 | 435.3 | -1 (-0.23%) | 2,676 |
| 13 Dec 2021 | INR | 438.1 | 448 | 434.65 | 436.3 | 436.3 | +1.35 (+0.31%) | 7,107 |
| 10 Dec 2021 | INR | 442 | 445 | 434 | 434.95 | 434.95 | -7.9 (-1.78%) | 4,435 |
| 9 Dec 2021 | INR | 425 | 448.5 | 419.05 | 442.85 | 442.85 | +18.05 (+4.25%) | 8,822 |
| 8 Dec 2021 | INR | 421.3 | 426.1 | 419.65 | 424.8 | 424.8 | +7.9 (+1.89%) | 2,156 |
| 7 Dec 2021 | INR | 396.1 | 421.05 | 396.1 | 416.9 | 416.9 | +15.05 (+3.75%) | 3,474 |
| 6 Dec 2021 | INR | 408.5 | 415.85 | 401.05 | 401.85 | 401.85 | -10.7 (-2.59%) | 4,069 |
| 3 Dec 2021 | INR | 422.1 | 423.95 | 407.5 | 412.55 | 412.55 | -6.35 (-1.52%) | 2,304 |
| 2 Dec 2021 | INR | 408.95 | 421 | 408.05 | 418.9 | 418.9 | +15.15 (+3.75%) | 1,807 |
| 1 Dec 2021 | INR | 400.5 | 408.85 | 398.85 | 403.75 | 403.75 | +3.25 (+0.81%) | 4,905 |
| 30 Nov 2021 | INR | 405.5 | 412.75 | 397.3 | 400.5 | 400.5 | +2 (+0.50%) | 11,047 |
| 29 Nov 2021 | INR | 411.75 | 414.95 | 396 | 398.5 | 398.5 | -20.2 (-4.82%) | 5,444 |
| 28 Nov 2021 | INR | 418.7 | 418.7 | 418.7 | 418.7 | 418.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 418.7 | 418.7 | 418.7 | 418.7 | 418.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 429.75 | 435.6 | 415 | 418.7 | 418.7 | -18.2 (-4.17%) | 5,020 |
| 25 Nov 2021 | INR | 439.35 | 443.9 | 434.1 | 436.9 | 436.9 | -2.6 (-0.59%) | 1,446 |
| 24 Nov 2021 | INR | 427.55 | 453.75 | 414.4 | 439.5 | 439.5 | +19 (+4.52%) | 10,895 |
| 23 Nov 2021 | INR | 411.6 | 425.6 | 411.35 | 420.5 | 420.5 | +5.25 (+1.26%) | 2,770 |
| 22 Nov 2021 | INR | 432.8 | 432.8 | 410.15 | 415.25 | 415.25 | -17.9 (-4.13%) | 3,490 |
| 18 Nov 2021 | INR | 448.75 | 452.35 | 430.1 | 433.15 | 433.15 | -15.6 (-3.48%) | 12,432 |
| 17 Nov 2021 | INR | 452 | 457.1 | 445.05 | 448.75 | 448.75 | -2.2 (-0.49%) | 4,354 |
| 16 Nov 2021 | INR | 460 | 465 | 450 | 450.95 | 450.95 | -4.1 (-0.90%) | 6,909 |
| 15 Nov 2021 | INR | 460.9 | 461 | 452.65 | 455.05 | 455.05 | +0.1 (+0.02%) | 8,765 |
| 12 Nov 2021 | INR | 456.65 | 464 | 452 | 454.95 | 454.95 | +0.4 (+0.09%) | 13,705 |
