| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 393.5 | 394.9 | 379.7 | 380.75 | 380.75 | -12.05 (-3.07%) | 1,754,054 |
| 23 Dec 2021 | INR | 385.2 | 395.4 | 381.4 | 392.8 | 392.8 | +11.4 (+2.99%) | 1,711,622 |
| 22 Dec 2021 | INR | 381 | 387.4 | 377.6 | 381.4 | 381.4 | +1.6 (+0.42%) | 927,871 |
| 21 Dec 2021 | INR | 379.7 | 384.65 | 373.4 | 379.8 | 379.8 | +5.5 (+1.47%) | 1,800,395 |
| 20 Dec 2021 | INR | 384.7 | 384.7 | 353.75 | 374.3 | 374.3 | -12.45 (-3.22%) | 1,998,496 |
| 17 Dec 2021 | INR | 404.5 | 404.5 | 385.2 | 386.75 | 386.75 | -17.1 (-4.23%) | 1,609,070 |
| 16 Dec 2021 | INR | 413.1 | 424.1 | 395.25 | 403.85 | 403.85 | -6.7 (-1.63%) | 2,761,842 |
| 15 Dec 2021 | INR | 401.8 | 416.55 | 400.5 | 410.55 | 410.55 | +10.6 (+2.65%) | 3,769,709 |
| 14 Dec 2021 | INR | 394 | 402.55 | 391.1 | 399.95 | 399.95 | +4.45 (+1.13%) | 1,102,398 |
| 13 Dec 2021 | INR | 404 | 405 | 394.3 | 395.5 | 395.5 | -4.65 (-1.16%) | 674,959 |
| 10 Dec 2021 | INR | 401.8 | 408.75 | 393.7 | 400.15 | 400.15 | -0.85 (-0.21%) | 1,501,123 |
| 9 Dec 2021 | INR | 410.4 | 412.4 | 399 | 401 | 401 | -9.4 (-2.29%) | 1,208,688 |
| 8 Dec 2021 | INR | 402.15 | 412.4 | 398.5 | 410.4 | 410.4 | +11.95 (+3.00%) | 2,437,015 |
| 7 Dec 2021 | INR | 397.7 | 408.65 | 395.55 | 398.45 | 398.45 | +4.7 (+1.19%) | 2,679,447 |
| 6 Dec 2021 | INR | 407.45 | 416.3 | 391.65 | 393.75 | 393.75 | -11.65 (-2.87%) | 3,945,426 |
| 3 Dec 2021 | INR | 393 | 417.95 | 390.5 | 405.4 | 405.4 | +8.15 (+2.05%) | 6,553,121 |
| 2 Dec 2021 | INR | 396.95 | 401.45 | 387.15 | 397.25 | 397.25 | -0.1 (-0.03%) | 3,220,381 |
| 1 Dec 2021 | INR | 373.7 | 399.75 | 372.15 | 397.35 | 397.35 | +33.35 (+9.16%) | 12,122,210 |
| 30 Nov 2021 | INR | 365.7 | 377 | 362.5 | 364 | 364 | -0.25 (-0.07%) | 2,176,711 |
| 29 Nov 2021 | INR | 369.45 | 372.85 | 349 | 364.25 | 364.25 | -5.2 (-1.41%) | 1,577,422 |
| 26 Nov 2021 | INR | 398 | 398 | 363.05 | 369.45 | 369.45 | -30.5 (-7.63%) | 2,164,682 |
| 25 Nov 2021 | INR | 380.5 | 403.95 | 380 | 399.95 | 399.95 | +20.55 (+5.42%) | 6,587,647 |
| 24 Nov 2021 | INR | 366 | 390 | 364.9 | 379.4 | 379.4 | +13 (+3.55%) | 4,120,948 |
| 23 Nov 2021 | INR | 357 | 371 | 352 | 366.4 | 366.4 | +5.35 (+1.48%) | 1,247,105 |
| 22 Nov 2021 | INR | 366.5 | 375 | 349.65 | 361.05 | 361.05 | -4.3 (-1.18%) | 2,337,835 |
| 18 Nov 2021 | INR | 355.25 | 370.9 | 348.5 | 365.35 | 365.35 | +9.65 (+2.71%) | 2,984,308 |
| 17 Nov 2021 | INR | 376.15 | 376.5 | 352.05 | 355.7 | 355.7 | -20.45 (-5.44%) | 1,835,004 |
| 16 Nov 2021 | INR | 358 | 381.7 | 354.2 | 376.15 | 376.15 | +20.15 (+5.66%) | 5,436,783 |
| 15 Nov 2021 | INR | 348.5 | 362.65 | 347.05 | 356 | 356 | +10.7 (+3.10%) | 1,449,387 |
| 12 Nov 2021 | INR | 352.7 | 353.25 | 344.25 | 345.3 | 345.3 | -6.5 (-1.85%) | 385,654 |
