| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 379 | 403.95 | 373.4 | 391.35 | 391.35 | +20.4 (+5.50%) | 47,134 |
| 21 Dec 2021 | INR | 380.55 | 393.75 | 368.7 | 370.95 | 370.95 | -17.25 (-4.44%) | 30,396 |
| 20 Dec 2021 | INR | 372 | 392.95 | 368.9 | 388.2 | 388.2 | -10.3 (-2.58%) | 96,142 |
| 17 Dec 2021 | INR | 423.75 | 423.75 | 395.5 | 398.5 | 398.5 | -18.4 (-4.41%) | 33,337 |
| 16 Dec 2021 | INR | 424.9 | 425.5 | 409.3 | 416.9 | 416.9 | -1.65 (-0.39%) | 18,819 |
| 15 Dec 2021 | INR | 432.45 | 434.2 | 411.75 | 418.55 | 418.55 | -11.6 (-2.70%) | 82,026 |
| 14 Dec 2021 | INR | 398 | 435.25 | 392 | 430.15 | 430.15 | +32.9 (+8.28%) | 65,053 |
| 13 Dec 2021 | INR | 394.25 | 409.4 | 390.55 | 397.25 | 397.25 | +7.15 (+1.83%) | 34,810 |
| 10 Dec 2021 | INR | 405 | 410.55 | 386.3 | 390.1 | 390.1 | -17 (-4.18%) | 33,221 |
| 9 Dec 2021 | INR | 418 | 418 | 399.85 | 407.1 | 407.1 | -0.85 (-0.21%) | 31,217 |
| 8 Dec 2021 | INR | 387.85 | 414.2 | 387.35 | 407.95 | 407.95 | +27.6 (+7.26%) | 48,926 |
| 7 Dec 2021 | INR | 393 | 393 | 376 | 380.35 | 380.35 | -1.85 (-0.48%) | 23,960 |
| 6 Dec 2021 | INR | 394.9 | 394.9 | 381.5 | 382.2 | 382.2 | -6 (-1.55%) | 17,045 |
| 3 Dec 2021 | INR | 388.95 | 395.85 | 377.65 | 388.2 | 388.2 | +9 (+2.37%) | 31,432 |
| 2 Dec 2021 | INR | 370.3 | 383.25 | 370.3 | 379.2 | 379.2 | +8.8 (+2.38%) | 12,454 |
| 1 Dec 2021 | INR | 373.75 | 379.4 | 363.25 | 370.4 | 370.4 | -2.75 (-0.74%) | 11,638 |
| 30 Nov 2021 | INR | 362 | 380.8 | 362 | 373.15 | 373.15 | +8.85 (+2.43%) | 22,699 |
| 29 Nov 2021 | INR | 357.05 | 376.6 | 355.45 | 364.3 | 364.3 | -9.85 (-2.63%) | 40,191 |
| 28 Nov 2021 | INR | 374.15 | 374.15 | 374.15 | 374.15 | 374.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 374.15 | 374.15 | 374.15 | 374.15 | 374.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 377.1 | 392.7 | 374.15 | 374.15 | 374.15 | -19.65 (-4.99%) | 39,966 |
| 25 Nov 2021 | INR | 395 | 399.9 | 381.65 | 393.8 | 393.8 | +6.95 (+1.80%) | 23,375 |
| 24 Nov 2021 | INR | 388 | 389.75 | 372.85 | 386.85 | 386.85 | +12.75 (+3.41%) | 16,524 |
| 23 Nov 2021 | INR | 371.85 | 382.2 | 365 | 374.1 | 374.1 | -7.95 (-2.08%) | 38,798 |
| 22 Nov 2021 | INR | 368 | 385.5 | 350.3 | 382.05 | 382.05 | +14.9 (+4.06%) | 75,500 |
| 18 Nov 2021 | INR | 370.2 | 374 | 353.6 | 367.15 | 367.15 | -5.05 (-1.36%) | 34,555 |
| 17 Nov 2021 | INR | 396.95 | 396.95 | 370.85 | 372.2 | 372.2 | -18.15 (-4.65%) | 30,666 |
| 16 Nov 2021 | INR | 385.1 | 395.2 | 376.25 | 390.35 | 390.35 | +0.85 (+0.22%) | 38,296 |
| 15 Nov 2021 | INR | 398 | 403.95 | 378.3 | 389.5 | 389.5 | -8.7 (-2.18%) | 39,692 |
| 12 Nov 2021 | INR | 413.9 | 413.9 | 395 | 398.2 | 398.2 | -0.3 (-0.08%) | 15,212 |
