| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 403 | 406.1 | 394 | 399.5 | 399.5 | +2.75 (+0.69%) | 30,627 |
| 21 Dec 2021 | INR | 393.95 | 409.9 | 391.75 | 396.75 | 396.75 | +8.9 (+2.29%) | 154,997 |
| 20 Dec 2021 | INR | 361.55 | 394.8 | 361.55 | 387.85 | 387.85 | -4.15 (-1.06%) | 114,285 |
| 17 Dec 2021 | INR | 398 | 403.7 | 387.65 | 392 | 392 | -0.95 (-0.24%) | 127,412 |
| 16 Dec 2021 | INR | 392 | 397 | 388.8 | 392.95 | 392.95 | +6.6 (+1.71%) | 78,263 |
| 15 Dec 2021 | INR | 384 | 394 | 379.8 | 386.35 | 386.35 | +3.85 (+1.01%) | 79,533 |
| 14 Dec 2021 | INR | 398.75 | 409.4 | 379.2 | 382.5 | 382.5 | -16.25 (-4.08%) | 76,104 |
| 13 Dec 2021 | INR | 377.7 | 401.5 | 377.7 | 398.75 | 398.75 | +17.2 (+4.51%) | 175,336 |
| 10 Dec 2021 | INR | 379.8 | 387.6 | 378.1 | 381.55 | 381.55 | +3.3 (+0.87%) | 37,214 |
| 9 Dec 2021 | INR | 371 | 384.6 | 370.7 | 378.25 | 378.25 | +10.6 (+2.88%) | 48,645 |
| 8 Dec 2021 | INR | 364 | 370.5 | 364 | 367.65 | 367.65 | +5.7 (+1.57%) | 15,727 |
| 7 Dec 2021 | INR | 370 | 375 | 357.65 | 361.95 | 361.95 | -13.95 (-3.71%) | 96,341 |
| 6 Dec 2021 | INR | 377.85 | 391.8 | 369 | 375.9 | 375.9 | -2.5 (-0.66%) | 54,052 |
| 3 Dec 2021 | INR | 371 | 379.15 | 371 | 378.4 | 378.4 | +2.85 (+0.76%) | 45,835 |
| 2 Dec 2021 | INR | 382 | 382 | 372.55 | 375.55 | 375.55 | +0.1 (+0.03%) | 19,807 |
| 1 Dec 2021 | INR | 376 | 383.15 | 373 | 375.45 | 375.45 | -4.75 (-1.25%) | 54,505 |
| 30 Nov 2021 | INR | 375.3 | 385.4 | 361 | 380.2 | 380.2 | +6.45 (+1.73%) | 128,774 |
| 29 Nov 2021 | INR | 375 | 381.4 | 369.9 | 373.75 | 373.75 | +2.3 (+0.62%) | 35,832 |
| 28 Nov 2021 | INR | 371.45 | 371.45 | 371.45 | 371.45 | 371.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 371.45 | 371.45 | 371.45 | 371.45 | 371.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 362.4 | 376.8 | 357.4 | 371.45 | 371.45 | +6.3 (+1.73%) | 139,096 |
| 25 Nov 2021 | INR | 357.5 | 371.25 | 356.05 | 365.15 | 365.15 | +7.65 (+2.14%) | 156,221 |
| 24 Nov 2021 | INR | 342.3 | 361.95 | 341.9 | 357.5 | 357.5 | +13.45 (+3.91%) | 28,111 |
| 23 Nov 2021 | INR | 335 | 348.15 | 334.9 | 344.05 | 344.05 | +0.9 (+0.26%) | 43,369 |
| 22 Nov 2021 | INR | 360 | 360 | 336.85 | 343.15 | 343.15 | -14 (-3.92%) | 23,269 |
| 18 Nov 2021 | INR | 370.5 | 371.05 | 348.55 | 357.15 | 357.15 | -10.45 (-2.84%) | 42,614 |
| 17 Nov 2021 | INR | 366.85 | 377.25 | 360.9 | 367.6 | 367.6 | +3.55 (+0.98%) | 82,500 |
| 16 Nov 2021 | INR | 365 | 371.4 | 360.25 | 364.05 | 364.05 | +0.4 (+0.11%) | 102,113 |
| 15 Nov 2021 | INR | 349.9 | 375.75 | 337 | 363.65 | 363.65 | +19.65 (+5.71%) | 285,645 |
| 12 Nov 2021 | INR | 336.35 | 347 | 332.6 | 344 | 344 | +7.65 (+2.27%) | 51,689 |
