| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 450 | 485.5 | 450 | 477.25 | 477.25 | +32.05 (+7.20%) | 244,491 |
| 23 Dec 2021 | INR | 443.9 | 447.45 | 443.65 | 445.2 | 445.2 | +4 (+0.91%) | 21,081 |
| 22 Dec 2021 | INR | 458 | 459.15 | 440 | 441.2 | 441.2 | -11.35 (-2.51%) | 42,716 |
| 21 Dec 2021 | INR | 432.1 | 455.4 | 432.1 | 452.55 | 452.55 | +22.45 (+5.22%) | 71,672 |
| 20 Dec 2021 | INR | 454 | 454 | 428.1 | 430.1 | 430.1 | -26.5 (-5.80%) | 83,318 |
| 17 Dec 2021 | INR | 474.9 | 478.5 | 447.6 | 456.6 | 456.6 | -15 (-3.18%) | 133,567 |
| 16 Dec 2021 | INR | 465.9 | 477.5 | 460 | 471.6 | 471.6 | +6.35 (+1.36%) | 230,553 |
| 15 Dec 2021 | INR | 449.7 | 467 | 449.7 | 465.25 | 465.25 | +15.55 (+3.46%) | 193,436 |
| 14 Dec 2021 | INR | 444.7 | 451.1 | 439.9 | 449.7 | 449.7 | +2.75 (+0.62%) | 55,726 |
| 13 Dec 2021 | INR | 440 | 455.8 | 436.75 | 446.95 | 446.95 | +6.7 (+1.52%) | 123,164 |
| 10 Dec 2021 | INR | 422 | 446.8 | 422 | 440.25 | 440.25 | +13.55 (+3.18%) | 81,919 |
| 9 Dec 2021 | INR | 427.55 | 428.95 | 421 | 426.7 | 426.7 | +2.9 (+0.68%) | 61,133 |
| 8 Dec 2021 | INR | 405.2 | 429.8 | 404 | 423.8 | 423.8 | +17.75 (+4.37%) | 129,452 |
| 7 Dec 2021 | INR | 397 | 408.8 | 396.25 | 406.05 | 406.05 | +2.75 (+0.68%) | 121,642 |
| 6 Dec 2021 | INR | 400 | 406 | 394.05 | 403.3 | 403.3 | +10.1 (+2.57%) | 70,221 |
| 3 Dec 2021 | INR | 383.4 | 398.95 | 382.85 | 393.2 | 393.2 | +11.65 (+3.05%) | 34,203 |
| 2 Dec 2021 | INR | 376 | 384.8 | 374.3 | 381.55 | 381.55 | +5.15 (+1.37%) | 15,069 |
| 1 Dec 2021 | INR | 375 | 379.4 | 371.2 | 376.4 | 376.4 | +1.75 (+0.47%) | 26,543 |
| 30 Nov 2021 | INR | 370 | 383.6 | 370 | 374.65 | 374.65 | +4.45 (+1.20%) | 40,840 |
| 29 Nov 2021 | INR | 381.1 | 382.3 | 365.5 | 370.2 | 370.2 | -13.3 (-3.47%) | 61,647 |
| 26 Nov 2021 | INR | 394.4 | 398 | 380.1 | 383.5 | 383.5 | -17.85 (-4.45%) | 38,267 |
| 25 Nov 2021 | INR | 395 | 403.05 | 395 | 401.35 | 401.35 | +6.1 (+1.54%) | 21,976 |
| 24 Nov 2021 | INR | 397 | 402.95 | 393.45 | 395.25 | 395.25 | +1.8 (+0.46%) | 26,901 |
| 23 Nov 2021 | INR | 392.9 | 400.25 | 392 | 393.45 | 393.45 | +0.55 (+0.14%) | 47,571 |
| 22 Nov 2021 | INR | 405.15 | 412.35 | 386.35 | 392.9 | 392.9 | -18.35 (-4.46%) | 76,800 |
| 18 Nov 2021 | INR | 418.75 | 420.9 | 408.1 | 411.25 | 411.25 | -7.5 (-1.79%) | 55,303 |
| 17 Nov 2021 | INR | 412.65 | 425 | 412.65 | 418.75 | 418.75 | +1.95 (+0.47%) | 66,274 |
| 16 Nov 2021 | INR | 414.5 | 423.85 | 411.05 | 416.8 | 416.8 | +2.95 (+0.71%) | 58,518 |
| 15 Nov 2021 | INR | 414.2 | 419.15 | 408.5 | 413.85 | 413.85 | -0.35 (-0.08%) | 62,649 |
| 12 Nov 2021 | INR | 422.2 | 424 | 413 | 414.2 | 414.2 | -5.35 (-1.28%) | 78,749 |
