| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 433.85 | 436.9 | 426.55 | 433.15 | 433.15 | +6 (+1.40%) | 42,938 |
| 21 Dec 2021 | INR | 422.45 | 435.7 | 417.25 | 427.15 | 427.15 | +13.7 (+3.31%) | 5,523 |
| 20 Dec 2021 | INR | 448.95 | 453.3 | 411 | 413.45 | 413.45 | -49.3 (-10.65%) | 28,234 |
| 17 Dec 2021 | INR | 466.3 | 473.85 | 439.95 | 462.75 | 462.75 | -7.55 (-1.61%) | 14,630 |
| 16 Dec 2021 | INR | 468.05 | 483.3 | 463.75 | 470.3 | 470.3 | -0.15 (-0.03%) | 13,668 |
| 15 Dec 2021 | INR | 478 | 514 | 454.8 | 470.45 | 470.45 | +7.95 (+1.72%) | 24,640 |
| 14 Dec 2021 | INR | 490 | 498.05 | 458.85 | 462.5 | 462.5 | -28.75 (-5.85%) | 9,732 |
| 13 Dec 2021 | INR | 464.7 | 512.35 | 461 | 491.25 | 491.25 | +36.1 (+7.93%) | 37,480 |
| 10 Dec 2021 | INR | 445.95 | 463.95 | 445.55 | 455.15 | 455.15 | +11 (+2.48%) | 5,317 |
| 9 Dec 2021 | INR | 443 | 448.95 | 439.55 | 444.15 | 444.15 | +1.8 (+0.41%) | 2,321 |
| 8 Dec 2021 | INR | 438.6 | 451.7 | 438.55 | 442.35 | 442.35 | +3.3 (+0.75%) | 5,812 |
| 7 Dec 2021 | INR | 445.1 | 453.1 | 436.25 | 439.05 | 439.05 | +1.55 (+0.35%) | 7,696 |
| 6 Dec 2021 | INR | 453.3 | 456.95 | 431.85 | 437.5 | 437.5 | -15.8 (-3.49%) | 25,613 |
| 3 Dec 2021 | INR | 446.9 | 469.35 | 437 | 453.3 | 453.3 | +6.15 (+1.38%) | 41,466 |
| 2 Dec 2021 | INR | 479 | 479.5 | 439.3 | 447.15 | 447.15 | -24.4 (-5.17%) | 39,158 |
| 1 Dec 2021 | INR | 400 | 474.05 | 393.5 | 471.55 | 471.55 | +76.5 (+19.36%) | 126,773 |
| 30 Nov 2021 | INR | 401.9 | 410 | 384 | 395.05 | 395.05 | -6.6 (-1.64%) | 18,203 |
| 29 Nov 2021 | INR | 421.55 | 421.55 | 394.35 | 401.65 | 401.65 | -20.85 (-4.93%) | 9,976 |
| 28 Nov 2021 | INR | 422.5 | 422.5 | 422.5 | 422.5 | 422.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 422.5 | 422.5 | 422.5 | 422.5 | 422.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 435 | 435 | 420.05 | 422.5 | 422.5 | -14.35 (-3.28%) | 16,669 |
| 25 Nov 2021 | INR | 437.8 | 441.95 | 425.5 | 436.85 | 436.85 | +2.5 (+0.58%) | 14,282 |
| 24 Nov 2021 | INR | 463 | 463 | 430.25 | 434.35 | 434.35 | -22.55 (-4.94%) | 11,244 |
| 23 Nov 2021 | INR | 438.8 | 463 | 438.8 | 456.9 | 456.9 | +15.4 (+3.49%) | 9,251 |
| 22 Nov 2021 | INR | 467.45 | 467.45 | 436 | 441.5 | 441.5 | -23.85 (-5.13%) | 7,162 |
| 18 Nov 2021 | INR | 485.6 | 485.6 | 452.35 | 465.35 | 465.35 | -16.2 (-3.36%) | 13,297 |
| 17 Nov 2021 | INR | 501.05 | 502.55 | 480 | 481.55 | 481.55 | -21.15 (-4.21%) | 16,512 |
| 16 Nov 2021 | INR | 512.1 | 515.8 | 498 | 502.7 | 502.7 | -7.8 (-1.53%) | 7,380 |
| 15 Nov 2021 | INR | 515.5 | 526.7 | 508 | 510.5 | 510.5 | -13.65 (-2.60%) | 3,719 |
| 12 Nov 2021 | INR | 534.75 | 534.75 | 522.3 | 524.15 | 524.15 | -10.4 (-1.95%) | 2,869 |
