| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 409.2 | 417.65 | 409.15 | 411.15 | 411.15 | +3.3 (+0.81%) | 142 |
| 21 Dec 2021 | INR | 414 | 416.6 | 400.5 | 407.85 | 407.85 | +4.65 (+1.15%) | 638 |
| 20 Dec 2021 | INR | 416 | 416 | 397.95 | 403.2 | 403.2 | -12.85 (-3.09%) | 259 |
| 17 Dec 2021 | INR | 431.55 | 431.55 | 415.6 | 416.05 | 416.05 | -21 (-4.80%) | 286 |
| 16 Dec 2021 | INR | 438 | 445 | 431.95 | 437.05 | 437.05 | +5.4 (+1.25%) | 4,248 |
| 15 Dec 2021 | INR | 430.3 | 436 | 427.45 | 431.65 | 431.65 | +3 (+0.70%) | 1,283 |
| 14 Dec 2021 | INR | 426.9 | 436 | 420.6 | 428.65 | 428.65 | -3.8 (-0.88%) | 3,309 |
| 13 Dec 2021 | INR | 421.6 | 435.7 | 415 | 432.45 | 432.45 | +15.2 (+3.64%) | 696 |
| 10 Dec 2021 | INR | 434.8 | 434.8 | 415 | 417.25 | 417.25 | -0.85 (-0.20%) | 1,159 |
| 9 Dec 2021 | INR | 412.1 | 434 | 412.1 | 418.1 | 418.1 | -5.45 (-1.29%) | 1,465 |
| 8 Dec 2021 | INR | 421.2 | 425.75 | 418.35 | 423.55 | 423.55 | +3 (+0.71%) | 939 |
| 7 Dec 2021 | INR | 417.85 | 420.85 | 415.6 | 420.55 | 420.55 | +6.35 (+1.53%) | 459 |
| 6 Dec 2021 | INR | 412.05 | 419.9 | 407.7 | 414.2 | 414.2 | -3.9 (-0.93%) | 1,186 |
| 3 Dec 2021 | INR | 408 | 420 | 408 | 418.1 | 418.1 | +10.25 (+2.51%) | 2,505 |
| 2 Dec 2021 | INR | 393.95 | 414.4 | 390.55 | 407.85 | 407.85 | +19.5 (+5.02%) | 1,581 |
| 1 Dec 2021 | INR | 399.4 | 413 | 385.05 | 388.35 | 388.35 | -8.5 (-2.14%) | 3,456 |
| 30 Nov 2021 | INR | 369.15 | 408.7 | 369.15 | 396.85 | 396.85 | +16.9 (+4.45%) | 4,766 |
| 29 Nov 2021 | INR | 370 | 387.85 | 356.75 | 379.95 | 379.95 | +3.15 (+0.84%) | 2,655 |
| 28 Nov 2021 | INR | 376.8 | 376.8 | 376.8 | 376.8 | 376.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 376.8 | 376.8 | 376.8 | 376.8 | 376.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 401.05 | 401.6 | 373.35 | 376.8 | 376.8 | -24.15 (-6.02%) | 1,000 |
| 25 Nov 2021 | INR | 414 | 414 | 400 | 400.95 | 400.95 | -12.4 (-3.00%) | 1,351 |
| 24 Nov 2021 | INR | 403.25 | 419.65 | 397 | 413.35 | 413.35 | +7.05 (+1.74%) | 3,698 |
| 23 Nov 2021 | INR | 396 | 415.25 | 384 | 406.3 | 406.3 | +10.3 (+2.60%) | 2,306 |
| 22 Nov 2021 | INR | 409 | 410.9 | 393.4 | 396 | 396 | -11.9 (-2.92%) | 2,486 |
| 18 Nov 2021 | INR | 415.65 | 415.65 | 406 | 407.9 | 407.9 | -6.5 (-1.57%) | 936 |
| 17 Nov 2021 | INR | 418.05 | 425.7 | 413 | 414.4 | 414.4 | -6.6 (-1.57%) | 2,916 |
| 16 Nov 2021 | INR | 425.45 | 425.9 | 416.8 | 421 | 421 | -0.35 (-0.08%) | 2,149 |
| 15 Nov 2021 | INR | 434 | 434 | 419.1 | 421.35 | 421.35 | -8.1 (-1.89%) | 3,571 |
| 12 Nov 2021 | INR | 426.7 | 435.45 | 423.15 | 429.45 | 429.45 | +5.4 (+1.27%) | 1,507 |
