| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 384.9 | 386.4 | 382.65 | 384.5 | 384.5 | +1.15 (+0.30%) | 2,821 |
| 21 Dec 2021 | INR | 384.5 | 397.9 | 382 | 383.35 | 383.35 | -0.85 (-0.22%) | 6,042 |
| 20 Dec 2021 | INR | 395 | 395 | 378.8 | 384.2 | 384.2 | -11.4 (-2.88%) | 26,379 |
| 17 Dec 2021 | INR | 403 | 403 | 392.8 | 395.6 | 395.6 | -7.4 (-1.84%) | 14,259 |
| 16 Dec 2021 | INR | 395.9 | 403.85 | 394.1 | 403 | 403 | +10.5 (+2.68%) | 218,103 |
| 15 Dec 2021 | INR | 400 | 404.1 | 390.9 | 392.5 | 392.5 | -7 (-1.75%) | 20,705 |
| 14 Dec 2021 | INR | 397.05 | 403.7 | 397.05 | 399.5 | 399.5 | -2.15 (-0.54%) | 5,209 |
| 13 Dec 2021 | INR | 403.3 | 408.15 | 401.05 | 401.65 | 401.65 | -1.45 (-0.36%) | 7,633 |
| 10 Dec 2021 | INR | 406.45 | 407.65 | 401.15 | 403.1 | 403.1 | +1.6 (+0.40%) | 12,351 |
| 9 Dec 2021 | INR | 398 | 410 | 398 | 401.5 | 401.5 | -2.8 (-0.69%) | 12,086 |
| 8 Dec 2021 | INR | 409.4 | 411 | 402.5 | 404.3 | 404.3 | +0.35 (+0.09%) | 13,230 |
| 7 Dec 2021 | INR | 406.8 | 414.1 | 401.2 | 403.95 | 403.95 | -2.5 (-0.62%) | 3,220 |
| 6 Dec 2021 | INR | 419.7 | 419.7 | 405 | 406.45 | 406.45 | -8.2 (-1.98%) | 7,908 |
| 3 Dec 2021 | INR | 425.05 | 440 | 410.5 | 414.65 | 414.65 | -6.9 (-1.64%) | 21,291 |
| 2 Dec 2021 | INR | 413 | 429.5 | 408 | 421.55 | 421.55 | +9.3 (+2.26%) | 17,957 |
| 1 Dec 2021 | INR | 414.75 | 417.7 | 410 | 412.25 | 412.25 | -2.35 (-0.57%) | 8,114 |
| 30 Nov 2021 | INR | 411 | 419.75 | 407.45 | 414.6 | 414.6 | +2.2 (+0.53%) | 14,672 |
| 29 Nov 2021 | INR | 387.15 | 434.7 | 370.05 | 412.4 | 412.4 | +25.25 (+6.52%) | 55,139 |
| 28 Nov 2021 | INR | 387.15 | 387.15 | 387.15 | 387.15 | 387.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 387.15 | 387.15 | 387.15 | 387.15 | 387.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 403 | 405.85 | 385.15 | 387.15 | 387.15 | -17.85 (-4.41%) | 12,629 |
| 25 Nov 2021 | INR | 402.05 | 408 | 402.05 | 405 | 405 | -0.05 (-0.01%) | 3,729 |
| 24 Nov 2021 | INR | 404.9 | 407.4 | 400 | 405.05 | 405.05 | +10.05 (+2.54%) | 10,639 |
| 23 Nov 2021 | INR | 392 | 399.6 | 388.15 | 395 | 395 | +6 (+1.54%) | 7,490 |
| 22 Nov 2021 | INR | 413 | 416.95 | 383.7 | 389 | 389 | -22.9 (-5.56%) | 15,122 |
| 18 Nov 2021 | INR | 433 | 433 | 411 | 411.9 | 411.9 | -13.1 (-3.08%) | 12,317 |
| 17 Nov 2021 | INR | 418.65 | 439 | 415.3 | 425 | 425 | +8.1 (+1.94%) | 36,081 |
| 16 Nov 2021 | INR | 420.25 | 423.4 | 415 | 416.9 | 416.9 | -4.2 (-1.00%) | 17,655 |
| 15 Nov 2021 | INR | 426 | 426.75 | 412 | 421.1 | 421.1 | -3.9 (-0.92%) | 19,382 |
| 12 Nov 2021 | INR | 438.2 | 442.8 | 421.2 | 425 | 425 | -12.5 (-2.86%) | 26,347 |
