| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 422.1 | 424.6 | 409.5 | 411.1 | 411.1 | -9.4 (-2.24%) | 323,537 |
| 23 Dec 2021 | INR | 421 | 428.5 | 417.75 | 420.5 | 420.5 | +2.8 (+0.67%) | 462,545 |
| 22 Dec 2021 | INR | 419.8 | 422.65 | 413.85 | 417.7 | 417.7 | +1.45 (+0.35%) | 203,398 |
| 21 Dec 2021 | INR | 415 | 423.35 | 410.25 | 416.25 | 416.25 | +3.9 (+0.95%) | 346,973 |
| 20 Dec 2021 | INR | 422 | 424.85 | 404 | 412.35 | 412.35 | -20.75 (-4.79%) | 520,904 |
| 17 Dec 2021 | INR | 444.75 | 444.75 | 424 | 433.1 | 433.1 | -10.4 (-2.34%) | 481,149 |
| 16 Dec 2021 | INR | 433.8 | 446 | 432.05 | 443.5 | 443.5 | +11.95 (+2.77%) | 965,893 |
| 15 Dec 2021 | INR | 423.95 | 438.95 | 421.55 | 431.55 | 431.55 | +8.55 (+2.02%) | 1,006,244 |
| 14 Dec 2021 | INR | 414.05 | 424.7 | 413.05 | 423 | 423 | +5.55 (+1.33%) | 292,460 |
| 13 Dec 2021 | INR | 423 | 428 | 416 | 417.45 | 417.45 | -4.65 (-1.10%) | 531,665 |
| 10 Dec 2021 | INR | 416.7 | 425.75 | 410.7 | 422.1 | 422.1 | +4.05 (+0.97%) | 601,120 |
| 9 Dec 2021 | INR | 418.15 | 426.6 | 415.4 | 418.05 | 418.05 | +3.55 (+0.86%) | 618,554 |
| 8 Dec 2021 | INR | 411 | 417.5 | 408.65 | 414.5 | 414.5 | +6.9 (+1.69%) | 447,166 |
| 7 Dec 2021 | INR | 410.5 | 417.3 | 406 | 407.6 | 407.6 | +0.85 (+0.21%) | 646,671 |
| 6 Dec 2021 | INR | 422 | 425.2 | 404.6 | 406.75 | 406.75 | -15.9 (-3.76%) | 568,987 |
| 3 Dec 2021 | INR | 425 | 428.85 | 421 | 422.65 | 422.65 | -3.45 (-0.81%) | 579,856 |
| 2 Dec 2021 | INR | 425.5 | 430 | 422.25 | 426.1 | 426.1 | +0.35 (+0.08%) | 508,630 |
| 1 Dec 2021 | INR | 445 | 462 | 422.55 | 425.75 | 425.75 | +1 (+0.24%) | 4,084,388 |
| 30 Nov 2021 | INR | 414.5 | 431.9 | 414 | 424.75 | 424.75 | +7.1 (+1.70%) | 746,422 |
| 29 Nov 2021 | INR | 412 | 424.4 | 399.2 | 417.65 | 417.65 | +4.85 (+1.17%) | 1,047,273 |
| 26 Nov 2021 | INR | 403.85 | 425.8 | 394 | 412.8 | 412.8 | +4.6 (+1.13%) | 1,649,339 |
| 25 Nov 2021 | INR | 407.5 | 412 | 402.35 | 408.2 | 408.2 | +0.7 (+0.17%) | 380,916 |
| 24 Nov 2021 | INR | 410.5 | 418.65 | 405.1 | 407.5 | 407.5 | -0.1 (-0.02%) | 453,729 |
| 23 Nov 2021 | INR | 395.2 | 413.1 | 393.45 | 407.6 | 407.6 | +11.75 (+2.97%) | 577,018 |
| 22 Nov 2021 | INR | 403.85 | 414 | 390.1 | 395.85 | 395.85 | -8.8 (-2.17%) | 831,258 |
| 18 Nov 2021 | INR | 425.25 | 437.45 | 394.7 | 404.65 | 404.65 | -23 (-5.38%) | 1,420,950 |
| 17 Nov 2021 | INR | 440.1 | 443.8 | 425.1 | 427.65 | 427.65 | -14.55 (-3.29%) | 505,210 |
| 16 Nov 2021 | INR | 446 | 454.9 | 439.25 | 442.2 | 442.2 | -3.35 (-0.75%) | 451,704 |
| 15 Nov 2021 | INR | 468.95 | 471.65 | 443.55 | 445.55 | 445.55 | -23.4 (-4.99%) | 599,767 |
| 12 Nov 2021 | INR | 465 | 477.7 | 461.4 | 468.95 | 468.95 | +5.15 (+1.11%) | 560,574 |
