| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 414 | 456 | 414 | 430.3 | 430.3 | +11.55 (+2.76%) | 155,658 |
| 21 Dec 2021 | INR | 425.05 | 456.85 | 411.2 | 418.75 | 418.75 | -3.5 (-0.83%) | 81,765 |
| 20 Dec 2021 | INR | 445 | 445 | 403.15 | 422.25 | 422.25 | -28.15 (-6.25%) | 96,416 |
| 17 Dec 2021 | INR | 461.7 | 498.65 | 440.65 | 450.4 | 450.4 | +9.2 (+2.09%) | 720,348 |
| 16 Dec 2021 | INR | 372.2 | 441.2 | 372.2 | 441.2 | 441.2 | +73.5 (+19.99%) | 721,791 |
| 15 Dec 2021 | INR | 329.9 | 378.15 | 323.4 | 367.7 | 367.7 | +44.35 (+13.72%) | 259,378 |
| 14 Dec 2021 | INR | 319.75 | 330.85 | 315.6 | 323.35 | 323.35 | +1.85 (+0.58%) | 41,545 |
| 13 Dec 2021 | INR | 330 | 332.65 | 319.45 | 321.5 | 321.5 | -3.8 (-1.17%) | 36,972 |
| 10 Dec 2021 | INR | 320.3 | 337.65 | 318 | 325.3 | 325.3 | +5 (+1.56%) | 70,221 |
| 9 Dec 2021 | INR | 314.8 | 323.8 | 312.8 | 320.3 | 320.3 | +6.95 (+2.22%) | 45,867 |
| 8 Dec 2021 | INR | 310.9 | 324.2 | 310.2 | 313.35 | 313.35 | +4.4 (+1.42%) | 60,493 |
| 7 Dec 2021 | INR | 306 | 314 | 303.45 | 308.95 | 308.95 | +8.85 (+2.95%) | 38,149 |
| 6 Dec 2021 | INR | 314 | 314 | 298.05 | 300.1 | 300.1 | -9.4 (-3.04%) | 18,177 |
| 3 Dec 2021 | INR | 319.95 | 319.95 | 306.15 | 309.5 | 309.5 | -1 (-0.32%) | 54,115 |
| 2 Dec 2021 | INR | 299.85 | 321.85 | 297.9 | 310.5 | 310.5 | +13 (+4.37%) | 84,264 |
| 1 Dec 2021 | INR | 296.8 | 302 | 293.15 | 297.5 | 297.5 | +7.3 (+2.52%) | 39,399 |
| 30 Nov 2021 | INR | 285 | 303.05 | 284.3 | 290.2 | 290.2 | +2.3 (+0.80%) | 57,417 |
| 29 Nov 2021 | INR | 314 | 314.7 | 285.25 | 287.9 | 287.9 | -29.05 (-9.17%) | 87,993 |
| 28 Nov 2021 | INR | 316.95 | 316.95 | 316.95 | 316.95 | 316.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 316.95 | 316.95 | 316.95 | 316.95 | 316.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 323 | 327.1 | 313 | 316.95 | 316.95 | -10.15 (-3.10%) | 39,578 |
| 25 Nov 2021 | INR | 323.95 | 336 | 317.75 | 327.1 | 327.1 | +5.2 (+1.62%) | 77,415 |
| 24 Nov 2021 | INR | 333 | 342.95 | 318.05 | 321.9 | 321.9 | -8.15 (-2.47%) | 96,304 |
| 23 Nov 2021 | INR | 312.5 | 332.55 | 307.75 | 330.05 | 330.05 | +16.95 (+5.41%) | 76,930 |
| 22 Nov 2021 | INR | 327.7 | 338 | 309.7 | 313.1 | 313.1 | -17.75 (-5.36%) | 164,812 |
| 18 Nov 2021 | INR | 337 | 349 | 306.6 | 330.85 | 330.85 | +1.05 (+0.32%) | 255,745 |
| 17 Nov 2021 | INR | 297 | 339 | 297 | 329.8 | 329.8 | +27.95 (+9.26%) | 180,686 |
| 16 Nov 2021 | INR | 312 | 315.7 | 297.6 | 301.85 | 301.85 | -7.25 (-2.35%) | 97,711 |
| 15 Nov 2021 | INR | 295 | 322.95 | 291.15 | 309.1 | 309.1 | +26.65 (+9.44%) | 116,157 |
| 12 Nov 2021 | INR | 287 | 292.7 | 280.7 | 282.45 | 282.45 | -5.25 (-1.82%) | 26,876 |
