| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | INR | 398.85 | 399 | 389.9 | 391.5 | 391.5 | -3.75 (-0.95%) | 42,002 |
| 15 Dec 2021 | INR | 399 | 399 | 394.25 | 395.25 | 395.25 | -2.45 (-0.62%) | 151,373 |
| 14 Dec 2021 | INR | 395.6 | 399.8 | 393.2 | 397.7 | 397.7 | -0.55 (-0.14%) | 146,223 |
| 13 Dec 2021 | INR | 407 | 407.5 | 396 | 398.25 | 398.25 | -4.9 (-1.22%) | 78,698 |
| 10 Dec 2021 | INR | 404.7 | 407.95 | 401 | 403.15 | 403.15 | -0.35 (-0.09%) | 78,163 |
| 9 Dec 2021 | INR | 386 | 408.5 | 386 | 403.5 | 403.5 | +13.5 (+3.46%) | 322,872 |
| 8 Dec 2021 | INR | 392.1 | 395 | 388.05 | 390 | 390 | -0.2 (-0.05%) | 79,630 |
| 7 Dec 2021 | INR | 395.5 | 396.8 | 389.05 | 390.2 | 390.2 | -5.1 (-1.29%) | 56,788 |
| 6 Dec 2021 | INR | 393.1 | 397.9 | 387.75 | 395.3 | 395.3 | +1.25 (+0.32%) | 76,791 |
| 3 Dec 2021 | INR | 392 | 398.7 | 389.95 | 394.05 | 394.05 | +4.75 (+1.22%) | 81,658 |
| 2 Dec 2021 | INR | 383.2 | 391 | 382 | 389.3 | 389.3 | +8 (+2.10%) | 71,169 |
| 1 Dec 2021 | INR | 386.3 | 391.1 | 374 | 381.3 | 381.3 | -3 (-0.78%) | 74,872 |
| 30 Nov 2021 | INR | 385 | 393.25 | 381 | 384.3 | 384.3 | +0.25 (+0.07%) | 99,140 |
| 29 Nov 2021 | INR | 390 | 393 | 375.1 | 384.05 | 384.05 | -9 (-2.29%) | 94,061 |
| 26 Nov 2021 | INR | 395 | 396.65 | 390 | 393.05 | 393.05 | -3.95 (-0.99%) | 111,670 |
| 25 Nov 2021 | INR | 398.95 | 401.4 | 395 | 397 | 397 | -1.6 (-0.40%) | 51,951 |
| 24 Nov 2021 | INR | 396 | 406.55 | 396 | 398.6 | 398.6 | +3.2 (+0.81%) | 90,700 |
| 23 Nov 2021 | INR | 391.1 | 398 | 388.1 | 395.4 | 395.4 | +1.95 (+0.50%) | 68,989 |
| 22 Nov 2021 | INR | 401 | 402.95 | 390.05 | 393.45 | 393.45 | -6.6 (-1.65%) | 111,384 |
| 18 Nov 2021 | INR | 412 | 413 | 394.55 | 400.05 | 400.05 | -5.95 (-1.47%) | 220,461 |
| 17 Nov 2021 | INR | 406.5 | 408.3 | 403 | 406 | 406 | -1.65 (-0.40%) | 101,976 |
| 16 Nov 2021 | INR | 406.8 | 412.8 | 403.55 | 407.65 | 407.65 | +0.45 (+0.11%) | 95,502 |
| 15 Nov 2021 | INR | 406.2 | 409.9 | 400 | 407.2 | 407.2 | +2.4 (+0.59%) | 119,843 |
| 12 Nov 2021 | INR | 408.75 | 414 | 402.4 | 404.8 | 404.8 | -2.35 (-0.58%) | 312,369 |
| 11 Nov 2021 | INR | 413.75 | 414.2 | 403.65 | 407.15 | 407.15 | -3.2 (-0.78%) | 111,832 |
| 10 Nov 2021 | INR | 414 | 419.5 | 407.6 | 410.35 | 410.35 | -3.65 (-0.88%) | 97,999 |
| 9 Nov 2021 | INR | 424 | 424 | 412.65 | 414 | 414 | -6.3 (-1.50%) | 104,719 |
| 8 Nov 2021 | INR | 427.7 | 427.7 | 417 | 420.3 | 420.3 | 0.0 (0.0%) | 159,223 |
