| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 419.3 | 425.55 | 406.05 | 408.2 | 408.2 | -9.05 (-2.17%) | 26,593 |
| 23 Dec 2021 | INR | 409.9 | 421 | 409.85 | 417.25 | 417.25 | +9.4 (+2.30%) | 37,120 |
| 22 Dec 2021 | INR | 409.9 | 414.5 | 405.85 | 407.85 | 407.85 | +0.95 (+0.23%) | 20,226 |
| 21 Dec 2021 | INR | 402.3 | 410 | 402.3 | 406.9 | 406.9 | +7.45 (+1.87%) | 21,848 |
| 20 Dec 2021 | INR | 410 | 410.05 | 396 | 399.45 | 399.45 | -13.6 (-3.29%) | 90,225 |
| 17 Dec 2021 | INR | 423 | 426.9 | 412 | 413.05 | 413.05 | -9.5 (-2.25%) | 32,372 |
| 16 Dec 2021 | INR | 433.9 | 435.55 | 416.1 | 422.55 | 422.55 | -7.25 (-1.69%) | 29,651 |
| 15 Dec 2021 | INR | 430 | 443.65 | 427.3 | 429.8 | 429.8 | -6.35 (-1.46%) | 34,965 |
| 14 Dec 2021 | INR | 436.8 | 439.55 | 432.05 | 436.15 | 436.15 | +0.1 (+0.02%) | 22,369 |
| 13 Dec 2021 | INR | 438 | 448.7 | 434.95 | 436.05 | 436.05 | +1.1 (+0.25%) | 57,403 |
| 10 Dec 2021 | INR | 441.8 | 447 | 433.75 | 434.95 | 434.95 | -7.8 (-1.76%) | 34,530 |
| 9 Dec 2021 | INR | 427.4 | 449.15 | 419 | 442.75 | 442.75 | +18.15 (+4.27%) | 136,249 |
| 8 Dec 2021 | INR | 420.6 | 427 | 419.45 | 424.6 | 424.6 | +7.35 (+1.76%) | 24,204 |
| 7 Dec 2021 | INR | 406.35 | 419.9 | 405 | 417.25 | 417.25 | +15.3 (+3.81%) | 52,711 |
| 6 Dec 2021 | INR | 410 | 416.95 | 401 | 401.95 | 401.95 | -9.75 (-2.37%) | 24,713 |
| 3 Dec 2021 | INR | 425 | 425 | 409 | 411.7 | 411.7 | -7.55 (-1.80%) | 31,814 |
| 2 Dec 2021 | INR | 411 | 420.6 | 407.3 | 419.25 | 419.25 | +14.4 (+3.56%) | 47,549 |
| 1 Dec 2021 | INR | 410 | 410.45 | 398.5 | 404.85 | 404.85 | +4.75 (+1.19%) | 51,400 |
| 30 Nov 2021 | INR | 405.9 | 411.2 | 396 | 400.1 | 400.1 | +2.2 (+0.55%) | 63,447 |
| 29 Nov 2021 | INR | 415 | 419.4 | 396 | 397.9 | 397.9 | -22.4 (-5.33%) | 80,271 |
| 26 Nov 2021 | INR | 430 | 436.05 | 416.55 | 420.3 | 420.3 | -15.95 (-3.66%) | 51,265 |
| 25 Nov 2021 | INR | 442 | 444.55 | 434.15 | 436.25 | 436.25 | -4 (-0.91%) | 27,478 |
| 24 Nov 2021 | INR | 423.9 | 452 | 423.1 | 440.25 | 440.25 | +20.15 (+4.80%) | 97,387 |
| 23 Nov 2021 | INR | 417 | 425.4 | 411 | 420.1 | 420.1 | +4.85 (+1.17%) | 44,460 |
| 22 Nov 2021 | INR | 437 | 437 | 410.4 | 415.25 | 415.25 | -19.1 (-4.40%) | 62,859 |
| 18 Nov 2021 | INR | 450.9 | 453 | 430.05 | 434.35 | 434.35 | -14 (-3.12%) | 81,502 |
| 17 Nov 2021 | INR | 454.65 | 457.1 | 444.5 | 448.35 | 448.35 | -3.35 (-0.74%) | 64,053 |
| 16 Nov 2021 | INR | 460.3 | 464.9 | 450.1 | 451.7 | 451.7 | -3.25 (-0.71%) | 59,650 |
| 15 Nov 2021 | INR | 458.5 | 461.9 | 453.15 | 454.95 | 454.95 | +0.45 (+0.10%) | 75,383 |
| 12 Nov 2021 | INR | 456.8 | 464.7 | 452.05 | 454.5 | 454.5 | +1 (+0.22%) | 96,100 |
