| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 409.7 | 414 | 407.3 | 408.4 | 408.4 | -0.9 (-0.22%) | 4,820 |
| 23 Dec 2021 | INR | 412.5 | 413.75 | 408.6 | 409.3 | 409.3 | -1.4 (-0.34%) | 7,838 |
| 22 Dec 2021 | INR | 416.7 | 416.7 | 409 | 410.7 | 410.7 | -0.95 (-0.23%) | 13,162 |
| 21 Dec 2021 | INR | 411 | 423.6 | 409 | 411.65 | 411.65 | +4.45 (+1.09%) | 91,016 |
| 20 Dec 2021 | INR | 412 | 426.55 | 402 | 407.2 | 407.2 | -7.15 (-1.73%) | 33,127 |
| 17 Dec 2021 | INR | 427.6 | 427.6 | 410 | 414.35 | 414.35 | -6.95 (-1.65%) | 16,245 |
| 16 Dec 2021 | INR | 418 | 425.95 | 415.35 | 421.3 | 421.3 | -0.45 (-0.11%) | 12,786 |
| 15 Dec 2021 | INR | 410.5 | 427.45 | 409.85 | 421.75 | 421.75 | +11.4 (+2.78%) | 33,487 |
| 14 Dec 2021 | INR | 405.15 | 413 | 405.15 | 410.35 | 410.35 | +5.75 (+1.42%) | 11,535 |
| 13 Dec 2021 | INR | 406 | 414.8 | 403.1 | 404.6 | 404.6 | +0.45 (+0.11%) | 18,157 |
| 10 Dec 2021 | INR | 425 | 425 | 401.05 | 404.15 | 404.15 | -13.8 (-3.30%) | 43,802 |
| 9 Dec 2021 | INR | 421.5 | 421.5 | 413 | 417.95 | 417.95 | +3.1 (+0.75%) | 22,529 |
| 8 Dec 2021 | INR | 413.9 | 419.9 | 408.05 | 414.85 | 414.85 | +5.5 (+1.34%) | 24,453 |
| 7 Dec 2021 | INR | 409.55 | 414.45 | 404.3 | 409.35 | 409.35 | +5.6 (+1.39%) | 30,701 |
| 6 Dec 2021 | INR | 410.1 | 416.45 | 401.9 | 403.75 | 403.75 | -7.55 (-1.84%) | 16,676 |
| 3 Dec 2021 | INR | 415 | 419.45 | 408 | 411.3 | 411.3 | -8.1 (-1.93%) | 15,559 |
| 2 Dec 2021 | INR | 399 | 424.4 | 396.4 | 419.4 | 419.4 | +22.35 (+5.63%) | 51,485 |
| 1 Dec 2021 | INR | 402 | 415 | 395.15 | 397.05 | 397.05 | -3.9 (-0.97%) | 17,096 |
| 30 Nov 2021 | INR | 398.95 | 415.95 | 397 | 400.95 | 400.95 | +8.6 (+2.19%) | 24,611 |
| 29 Nov 2021 | INR | 410.95 | 410.95 | 389 | 392.35 | 392.35 | -19.5 (-4.73%) | 27,476 |
| 26 Nov 2021 | INR | 410 | 418.45 | 403.9 | 411.85 | 411.85 | -3.35 (-0.81%) | 119,229 |
| 25 Nov 2021 | INR | 424.5 | 425.4 | 413.3 | 415.2 | 415.2 | -4 (-0.95%) | 19,333 |
| 24 Nov 2021 | INR | 432.9 | 433 | 416.55 | 419.2 | 419.2 | -13.05 (-3.02%) | 37,765 |
| 23 Nov 2021 | INR | 410.1 | 441.7 | 406.85 | 432.25 | 432.25 | +16.7 (+4.02%) | 55,988 |
| 22 Nov 2021 | INR | 432.9 | 438 | 411.25 | 415.55 | 415.55 | -18.95 (-4.36%) | 62,912 |
| 18 Nov 2021 | INR | 431.3 | 445.75 | 420.75 | 434.5 | 434.5 | +1.45 (+0.33%) | 73,297 |
| 17 Nov 2021 | INR | 436 | 441 | 427.15 | 433.05 | 433.05 | +0.25 (+0.06%) | 36,860 |
| 16 Nov 2021 | INR | 450 | 450.05 | 430 | 432.8 | 432.8 | -17.25 (-3.83%) | 61,862 |
| 15 Nov 2021 | INR | 459 | 540.45 | 442.2 | 450.05 | 450.05 | -0.35 (-0.08%) | 475,567 |
| 12 Nov 2021 | INR | 410 | 455 | 410 | 450.4 | 450.4 | +42 (+10.28%) | 317,197 |
