| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 365 | 377.55 | 363.65 | 365.6 | 365.6 | -3.2 (-0.87%) | 51,645 |
| 21 Dec 2021 | INR | 367 | 380.4 | 365.4 | 368.8 | 368.8 | -0.65 (-0.18%) | 67,178 |
| 20 Dec 2021 | INR | 351 | 374.6 | 351 | 369.45 | 369.45 | -16.25 (-4.21%) | 85,794 |
| 17 Dec 2021 | INR | 404.05 | 404.05 | 379.4 | 385.7 | 385.7 | -17.5 (-4.34%) | 21,610 |
| 16 Dec 2021 | INR | 402 | 411.45 | 398.8 | 403.2 | 403.2 | +5.9 (+1.49%) | 12,893 |
| 15 Dec 2021 | INR | 408.1 | 414.95 | 391.5 | 397.3 | 397.3 | -10.1 (-2.48%) | 32,432 |
| 14 Dec 2021 | INR | 419.5 | 423.3 | 405.35 | 407.4 | 407.4 | -12.1 (-2.88%) | 98,482 |
| 13 Dec 2021 | INR | 425 | 430.65 | 418 | 419.5 | 419.5 | -2.75 (-0.65%) | 20,967 |
| 10 Dec 2021 | INR | 422 | 433.85 | 415 | 422.25 | 422.25 | +0.8 (+0.19%) | 127,259 |
| 9 Dec 2021 | INR | 438.9 | 438.9 | 415.3 | 421.45 | 421.45 | -4.55 (-1.07%) | 21,635 |
| 8 Dec 2021 | INR | 434.1 | 440.95 | 424.1 | 426 | 426 | -3.5 (-0.81%) | 19,863 |
| 7 Dec 2021 | INR | 443.45 | 446.55 | 426.3 | 429.5 | 429.5 | -10.65 (-2.42%) | 12,818 |
| 6 Dec 2021 | INR | 435 | 444.2 | 435 | 440.15 | 440.15 | -3.1 (-0.70%) | 14,992 |
| 3 Dec 2021 | INR | 448.35 | 455.2 | 440.1 | 443.25 | 443.25 | -1.4 (-0.31%) | 17,417 |
| 2 Dec 2021 | INR | 442 | 446.95 | 440.3 | 444.65 | 444.65 | +3.05 (+0.69%) | 24,261 |
| 1 Dec 2021 | INR | 432 | 447.45 | 431.9 | 441.6 | 441.6 | +6.15 (+1.41%) | 17,641 |
| 30 Nov 2021 | INR | 465 | 465 | 430.65 | 435.45 | 435.45 | -13.9 (-3.09%) | 30,150 |
| 29 Nov 2021 | INR | 466 | 477.15 | 441 | 449.35 | 449.35 | -18.2 (-3.89%) | 29,304 |
| 28 Nov 2021 | INR | 467.55 | 467.55 | 467.55 | 467.55 | 467.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 467.55 | 467.55 | 467.55 | 467.55 | 467.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 500 | 500.55 | 465.2 | 467.55 | 467.55 | -42.05 (-8.25%) | 34,644 |
| 25 Nov 2021 | INR | 505 | 518.55 | 481.95 | 509.6 | 509.6 | +17.85 (+3.63%) | 64,674 |
| 24 Nov 2021 | INR | 468 | 539.35 | 456.4 | 491.75 | 491.75 | +37.65 (+8.29%) | 138,072 |
| 23 Nov 2021 | INR | 439.8 | 465 | 433 | 454.1 | 454.1 | +14.3 (+3.25%) | 16,120 |
| 22 Nov 2021 | INR | 468 | 471.25 | 419.1 | 439.8 | 439.8 | -29.1 (-6.21%) | 46,360 |
| 18 Nov 2021 | INR | 514 | 519.1 | 464.65 | 468.9 | 468.9 | -46.35 (-9.00%) | 72,668 |
| 17 Nov 2021 | INR | 510.1 | 529.2 | 509.55 | 515.25 | 515.25 | +6.6 (+1.30%) | 73,545 |
| 16 Nov 2021 | INR | 516 | 535.5 | 503 | 508.65 | 508.65 | -1.2 (-0.24%) | 121,828 |
| 15 Nov 2021 | INR | 540 | 551 | 505.5 | 509.85 | 509.85 | 0.0 (0.0%) | 224,748 |
