| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 403.85 | 405 | 399.15 | 402.45 | 402.45 | +7.25 (+1.83%) | 47,746 |
| 21 Dec 2021 | INR | 394.2 | 405.95 | 393 | 395.2 | 395.2 | +4.05 (+1.04%) | 70,255 |
| 20 Dec 2021 | INR | 395.7 | 402.7 | 385.45 | 391.15 | 391.15 | -14.55 (-3.59%) | 190,294 |
| 17 Dec 2021 | INR | 412.35 | 412.35 | 403.85 | 405.7 | 405.7 | -6.65 (-1.61%) | 33,265 |
| 16 Dec 2021 | INR | 418 | 423.95 | 411 | 412.35 | 412.35 | -4.55 (-1.09%) | 26,560 |
| 15 Dec 2021 | INR | 418.5 | 427.25 | 416 | 416.9 | 416.9 | -1.05 (-0.25%) | 28,727 |
| 14 Dec 2021 | INR | 423.9 | 428 | 416.55 | 417.95 | 417.95 | -6.05 (-1.43%) | 62,317 |
| 13 Dec 2021 | INR | 440 | 440 | 423.1 | 424 | 424 | -8.85 (-2.04%) | 40,899 |
| 10 Dec 2021 | INR | 428.6 | 436.9 | 428.6 | 432.85 | 432.85 | +4.25 (+0.99%) | 74,062 |
| 9 Dec 2021 | INR | 433 | 435.65 | 425.4 | 428.6 | 428.6 | -2.5 (-0.58%) | 63,532 |
| 8 Dec 2021 | INR | 425 | 437 | 425 | 431.1 | 431.1 | +8.05 (+1.90%) | 94,589 |
| 7 Dec 2021 | INR | 429.8 | 429.8 | 422 | 423.05 | 423.05 | +2.25 (+0.53%) | 21,718 |
| 6 Dec 2021 | INR | 437.55 | 439.4 | 419 | 420.8 | 420.8 | -16.75 (-3.83%) | 107,655 |
| 3 Dec 2021 | INR | 422 | 440.05 | 419 | 437.55 | 437.55 | +18.45 (+4.40%) | 79,766 |
| 2 Dec 2021 | INR | 418 | 424.4 | 415.85 | 419.1 | 419.1 | +2.75 (+0.66%) | 29,136 |
| 1 Dec 2021 | INR | 422 | 426 | 414.1 | 416.35 | 416.35 | +1.65 (+0.40%) | 80,732 |
| 30 Nov 2021 | INR | 405 | 417.6 | 399.9 | 414.7 | 414.7 | +16.95 (+4.26%) | 70,960 |
| 29 Nov 2021 | INR | 399 | 412.55 | 396.25 | 397.75 | 397.75 | -19.35 (-4.64%) | 216,533 |
| 28 Nov 2021 | INR | 417.1 | 417.1 | 417.1 | 417.1 | 417.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 417.1 | 417.1 | 417.1 | 417.1 | 417.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 425 | 430 | 415 | 417.1 | 417.1 | -18.35 (-4.21%) | 251,436 |
| 25 Nov 2021 | INR | 430 | 440.1 | 430 | 435.45 | 435.45 | +6.05 (+1.41%) | 38,781 |
| 24 Nov 2021 | INR | 433 | 441 | 426.7 | 429.4 | 429.4 | -0.1 (-0.02%) | 109,317 |
| 23 Nov 2021 | INR | 400 | 435.35 | 400 | 429.5 | 429.5 | +14.85 (+3.58%) | 79,414 |
| 22 Nov 2021 | INR | 439.9 | 439.9 | 411.05 | 414.65 | 414.65 | -17.85 (-4.13%) | 180,807 |
| 18 Nov 2021 | INR | 444.8 | 447.4 | 430.1 | 432.5 | 432.5 | -4.95 (-1.13%) | 43,215 |
| 17 Nov 2021 | INR | 444 | 453.55 | 435.05 | 437.45 | 437.45 | -0.5 (-0.11%) | 193,124 |
| 16 Nov 2021 | INR | 418 | 438.9 | 416.7 | 437.95 | 437.95 | +19.95 (+4.77%) | 349,776 |
| 15 Nov 2021 | INR | 415.2 | 423.95 | 413.7 | 418 | 418 | +4.6 (+1.11%) | 138,079 |
| 12 Nov 2021 | INR | 422.5 | 423.35 | 408.1 | 413.4 | 413.4 | -3 (-0.72%) | 117,345 |
