| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 372.65 | 382.7 | 367.6 | 375.15 | 375.15 | +0.35 (+0.09%) | 131,591 |
| 24 Dec 2021 | INR | 382.1 | 385.2 | 372.5 | 374.8 | 374.8 | -4.45 (-1.17%) | 178,600 |
| 23 Dec 2021 | INR | 382.5 | 386 | 377 | 379.25 | 379.25 | -0.2 (-0.05%) | 120,042 |
| 22 Dec 2021 | INR | 368.35 | 387 | 368.05 | 379.45 | 379.45 | +15 (+4.12%) | 156,524 |
| 21 Dec 2021 | INR | 365 | 378.4 | 361.15 | 364.45 | 364.45 | +3.65 (+1.01%) | 150,677 |
| 20 Dec 2021 | INR | 379 | 379 | 358 | 360.8 | 360.8 | -24.9 (-6.46%) | 180,661 |
| 17 Dec 2021 | INR | 402.95 | 402.95 | 384.4 | 385.7 | 385.7 | -18.5 (-4.58%) | 145,313 |
| 16 Dec 2021 | INR | 412.95 | 416.65 | 402 | 404.2 | 404.2 | -5.3 (-1.29%) | 121,223 |
| 15 Dec 2021 | INR | 409.5 | 425.4 | 405.8 | 409.5 | 409.5 | -0.85 (-0.21%) | 349,648 |
| 14 Dec 2021 | INR | 408.45 | 418.5 | 406.45 | 410.35 | 410.35 | -1.65 (-0.40%) | 162,737 |
| 13 Dec 2021 | INR | 417.3 | 426 | 408.6 | 412 | 412 | -3.1 (-0.75%) | 246,864 |
| 10 Dec 2021 | INR | 414 | 420 | 411.9 | 415.1 | 415.1 | +0.3 (+0.07%) | 165,400 |
| 9 Dec 2021 | INR | 413.8 | 426.3 | 406.1 | 414.8 | 414.8 | +1.9 (+0.46%) | 464,891 |
| 8 Dec 2021 | INR | 411 | 425 | 408.7 | 412.9 | 412.9 | +22.3 (+5.71%) | 869,904 |
| 7 Dec 2021 | INR | 373.45 | 399 | 368.65 | 390.6 | 390.6 | +20.9 (+5.65%) | 230,441 |
| 6 Dec 2021 | INR | 380 | 383.45 | 368.1 | 369.7 | 369.7 | -8.7 (-2.30%) | 99,152 |
| 3 Dec 2021 | INR | 378.35 | 389.8 | 374.55 | 378.4 | 378.4 | +1.35 (+0.36%) | 196,998 |
| 2 Dec 2021 | INR | 370.9 | 378.75 | 369.15 | 377.05 | 377.05 | +7.15 (+1.93%) | 106,541 |
| 1 Dec 2021 | INR | 369 | 380 | 365.05 | 369.9 | 369.9 | +5.5 (+1.51%) | 181,410 |
| 30 Nov 2021 | INR | 365 | 380.5 | 360 | 364.4 | 364.4 | -0.3 (-0.08%) | 141,736 |
| 29 Nov 2021 | INR | 380.1 | 382.95 | 362.7 | 364.7 | 364.7 | -15.05 (-3.96%) | 165,434 |
| 26 Nov 2021 | INR | 400 | 402 | 378.3 | 379.75 | 379.75 | -26.4 (-6.50%) | 262,310 |
| 25 Nov 2021 | INR | 401.85 | 414.2 | 399.5 | 406.15 | 406.15 | +3.8 (+0.94%) | 156,220 |
| 24 Nov 2021 | INR | 400.7 | 408.6 | 400 | 402.35 | 402.35 | +4.8 (+1.21%) | 112,467 |
| 23 Nov 2021 | INR | 388 | 402.3 | 384 | 397.55 | 397.55 | +7.4 (+1.90%) | 111,170 |
| 22 Nov 2021 | INR | 411.3 | 412.95 | 387.7 | 390.15 | 390.15 | -20.25 (-4.93%) | 202,910 |
| 18 Nov 2021 | INR | 410 | 422.2 | 408.2 | 410.4 | 410.4 | +0.85 (+0.21%) | 231,878 |
| 17 Nov 2021 | INR | 419.6 | 424.45 | 407 | 409.55 | 409.55 | -9.7 (-2.31%) | 182,350 |
| 16 Nov 2021 | INR | 424.1 | 433.85 | 417.65 | 419.25 | 419.25 | -5.1 (-1.20%) | 181,374 |
| 15 Nov 2021 | INR | 440.75 | 441.85 | 422 | 424.35 | 424.35 | -13.2 (-3.02%) | 158,006 |
