| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 379 | 383.55 | 377.65 | 379.75 | 379.75 | +1.6 (+0.42%) | 44,249 |
| 21 Dec 2021 | INR | 380.85 | 386.75 | 376.05 | 378.15 | 378.15 | +0.85 (+0.23%) | 81,102 |
| 20 Dec 2021 | INR | 383.8 | 383.8 | 372.05 | 377.3 | 377.3 | -7.55 (-1.96%) | 70,350 |
| 17 Dec 2021 | INR | 392 | 392 | 380.1 | 384.85 | 384.85 | -4.35 (-1.12%) | 71,987 |
| 16 Dec 2021 | INR | 396 | 398.95 | 387.25 | 389.2 | 389.2 | +2.3 (+0.59%) | 70,315 |
| 15 Dec 2021 | INR | 383 | 396.5 | 383 | 386.9 | 386.9 | +2.35 (+0.61%) | 129,498 |
| 14 Dec 2021 | INR | 388.7 | 393.15 | 383.45 | 384.55 | 384.55 | -4.9 (-1.26%) | 90,279 |
| 13 Dec 2021 | INR | 391.9 | 401.95 | 386.6 | 389.45 | 389.45 | -2.45 (-0.63%) | 89,755 |
| 10 Dec 2021 | INR | 396.5 | 400.65 | 388.3 | 391.9 | 391.9 | -6.5 (-1.63%) | 46,254 |
| 9 Dec 2021 | INR | 391.7 | 406.35 | 390 | 398.4 | 398.4 | +10.35 (+2.67%) | 117,673 |
| 8 Dec 2021 | INR | 391.9 | 393.55 | 386.6 | 388.05 | 388.05 | +1.35 (+0.35%) | 57,371 |
| 7 Dec 2021 | INR | 391.7 | 396.25 | 385.5 | 386.7 | 386.7 | -5 (-1.28%) | 67,075 |
| 6 Dec 2021 | INR | 401.9 | 401.9 | 389.35 | 391.7 | 391.7 | -5.15 (-1.30%) | 44,573 |
| 3 Dec 2021 | INR | 395.6 | 407.1 | 395.2 | 396.85 | 396.85 | +0.65 (+0.16%) | 78,391 |
| 2 Dec 2021 | INR | 397 | 401.25 | 393.5 | 396.2 | 396.2 | -0.2 (-0.05%) | 57,898 |
| 1 Dec 2021 | INR | 402.05 | 406.9 | 394.85 | 396.4 | 396.4 | -3.35 (-0.84%) | 83,685 |
| 30 Nov 2021 | INR | 382 | 409.5 | 380 | 399.75 | 399.75 | +17.5 (+4.58%) | 109,540 |
| 29 Nov 2021 | INR | 396.1 | 402 | 379.75 | 382.25 | 382.25 | -19.55 (-4.87%) | 168,533 |
| 28 Nov 2021 | INR | 401.8 | 401.8 | 401.8 | 401.8 | 401.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 401.8 | 401.8 | 401.8 | 401.8 | 401.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 398 | 416.75 | 395.65 | 401.8 | 401.8 | +1.2 (+0.30%) | 189,331 |
| 25 Nov 2021 | INR | 405 | 409.9 | 398.75 | 400.6 | 400.6 | -3.15 (-0.78%) | 71,391 |
| 24 Nov 2021 | INR | 412.85 | 417.3 | 398.5 | 403.75 | 403.75 | -8.75 (-2.12%) | 77,365 |
| 23 Nov 2021 | INR | 403.9 | 416.75 | 399 | 412.5 | 412.5 | +11.5 (+2.87%) | 62,950 |
| 22 Nov 2021 | INR | 402 | 409.5 | 393.9 | 401 | 401 | +1.9 (+0.48%) | 153,086 |
| 18 Nov 2021 | INR | 415 | 415 | 397.8 | 399.1 | 399.1 | -11.45 (-2.79%) | 78,830 |
| 17 Nov 2021 | INR | 413.4 | 417.55 | 409.25 | 410.55 | 410.55 | +0.85 (+0.21%) | 91,776 |
| 16 Nov 2021 | INR | 420 | 424.6 | 408.8 | 409.7 | 409.7 | -4.8 (-1.16%) | 125,989 |
| 15 Nov 2021 | INR | 420 | 428.8 | 412.5 | 414.5 | 414.5 | -18.85 (-4.35%) | 80,204 |
| 12 Nov 2021 | INR | 440.55 | 443 | 428.55 | 433.35 | 433.35 | -4.2 (-0.96%) | 48,999 |
