| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 383.7 | 396.3 | 377.85 | 380.75 | 380.75 | +4.4 (+1.17%) | 3,534 |
| 21 Dec 2021 | INR | 355.05 | 379.85 | 351.25 | 376.35 | 376.35 | +19.6 (+5.49%) | 3,314 |
| 20 Dec 2021 | INR | 356.65 | 360.6 | 346.3 | 356.75 | 356.75 | -3.7 (-1.03%) | 3,417 |
| 17 Dec 2021 | INR | 381.8 | 382.05 | 359.5 | 360.45 | 360.45 | -19 (-5.01%) | 2,756 |
| 16 Dec 2021 | INR | 381.35 | 387 | 377.05 | 379.45 | 379.45 | +0.5 (+0.13%) | 2,429 |
| 15 Dec 2021 | INR | 388.05 | 388.05 | 374.5 | 378.95 | 378.95 | -8.2 (-2.12%) | 2,892 |
| 14 Dec 2021 | INR | 395.7 | 398.9 | 384 | 387.15 | 387.15 | -10.7 (-2.69%) | 1,968 |
| 13 Dec 2021 | INR | 389.75 | 406.05 | 384.1 | 397.85 | 397.85 | +11.2 (+2.90%) | 4,193 |
| 10 Dec 2021 | INR | 388.9 | 391.55 | 385 | 386.65 | 386.65 | +2.5 (+0.65%) | 1,697 |
| 9 Dec 2021 | INR | 395.7 | 395.7 | 378.2 | 384.15 | 384.15 | -6.25 (-1.60%) | 2,227 |
| 8 Dec 2021 | INR | 386 | 395.05 | 382.85 | 390.4 | 390.4 | +12.2 (+3.23%) | 1,385 |
| 7 Dec 2021 | INR | 370 | 390.95 | 370 | 378.2 | 378.2 | +7.75 (+2.09%) | 1,336 |
| 6 Dec 2021 | INR | 389.8 | 394.15 | 368.75 | 370.45 | 370.45 | -17.7 (-4.56%) | 1,849 |
| 3 Dec 2021 | INR | 399.8 | 399.8 | 383.75 | 388.15 | 388.15 | +4.5 (+1.17%) | 1,542 |
| 2 Dec 2021 | INR | 383.05 | 389 | 380 | 383.65 | 383.65 | +4.35 (+1.15%) | 328 |
| 1 Dec 2021 | INR | 381.9 | 386.55 | 378 | 379.3 | 379.3 | +1.5 (+0.40%) | 590 |
| 30 Nov 2021 | INR | 369 | 385.4 | 369 | 377.8 | 377.8 | +1.55 (+0.41%) | 2,903 |
| 29 Nov 2021 | INR | 390 | 390 | 371 | 376.25 | 376.25 | -11.9 (-3.07%) | 6,078 |
| 28 Nov 2021 | INR | 388.15 | 388.15 | 388.15 | 388.15 | 388.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 388.15 | 388.15 | 388.15 | 388.15 | 388.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 390 | 396.6 | 379.05 | 388.15 | 388.15 | -7.25 (-1.83%) | 5,009 |
| 25 Nov 2021 | INR | 389.55 | 401.9 | 380 | 395.4 | 395.4 | +2.8 (+0.71%) | 3,825 |
| 24 Nov 2021 | INR | 394.85 | 405.4 | 387.35 | 392.6 | 392.6 | +6.5 (+1.68%) | 2,379 |
| 23 Nov 2021 | INR | 387 | 399.95 | 384.8 | 386.1 | 386.1 | +0.1 (+0.03%) | 1,227 |
| 22 Nov 2021 | INR | 386 | 411.45 | 381.35 | 386 | 386 | -15.4 (-3.84%) | 5,521 |
| 18 Nov 2021 | INR | 413.8 | 424.8 | 398 | 401.4 | 401.4 | -8.9 (-2.17%) | 3,392 |
| 17 Nov 2021 | INR | 404.65 | 424.65 | 395.15 | 410.3 | 410.3 | +5.2 (+1.28%) | 3,277 |
| 16 Nov 2021 | INR | 403 | 418 | 400.55 | 405.1 | 405.1 | -16.5 (-3.91%) | 17,232 |
| 15 Nov 2021 | INR | 421.6 | 434.9 | 421.6 | 421.6 | 421.6 | -22.15 (-4.99%) | 5,393 |
| 12 Nov 2021 | INR | 464.5 | 472 | 438 | 443.75 | 443.75 | -6.5 (-1.44%) | 735 |
