| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 412.25 | 413 | 405.3 | 407.45 | 407.45 | -1.8 (-0.44%) | 343,712 |
| 23 Dec 2021 | INR | 415 | 417 | 408.15 | 409.25 | 409.25 | -1.95 (-0.47%) | 416,223 |
| 22 Dec 2021 | INR | 412.85 | 424 | 409.75 | 411.2 | 411.2 | +1 (+0.24%) | 920,309 |
| 21 Dec 2021 | INR | 410.65 | 418.4 | 408.2 | 410.2 | 410.2 | -5.2 (-1.25%) | 579,977 |
| 20 Dec 2021 | INR | 415 | 418.5 | 404.1 | 415.4 | 415.4 | -6.05 (-1.44%) | 927,833 |
| 17 Dec 2021 | INR | 416.9 | 424.2 | 403.6 | 421.45 | 421.45 | +7 (+1.69%) | 937,250 |
| 16 Dec 2021 | INR | 425.15 | 429.6 | 411.05 | 414.45 | 414.45 | -8.8 (-2.08%) | 501,342 |
| 15 Dec 2021 | INR | 434 | 436.85 | 420.6 | 423.25 | 423.25 | -8.95 (-2.07%) | 362,866 |
| 14 Dec 2021 | INR | 427 | 439.9 | 425.05 | 432.2 | 432.2 | +2.7 (+0.63%) | 504,001 |
| 13 Dec 2021 | INR | 437.9 | 439 | 427 | 429.5 | 429.5 | -6.65 (-1.52%) | 715,254 |
| 10 Dec 2021 | INR | 425.1 | 447.35 | 425.1 | 436.15 | 436.15 | +8.8 (+2.06%) | 1,350,602 |
| 9 Dec 2021 | INR | 431.95 | 432.9 | 423.5 | 427.35 | 427.35 | -4.2 (-0.97%) | 510,146 |
| 8 Dec 2021 | INR | 418.15 | 434.7 | 417.1 | 431.55 | 431.55 | +16.3 (+3.93%) | 1,028,301 |
| 7 Dec 2021 | INR | 415.6 | 418.5 | 411.95 | 415.25 | 415.25 | 0.0 (0.0%) | 482,992 |
| 6 Dec 2021 | INR | 419.3 | 426 | 409.1 | 415.25 | 415.25 | -2.45 (-0.59%) | 636,339 |
| 3 Dec 2021 | INR | 417.9 | 423.25 | 415 | 417.7 | 417.7 | +0.6 (+0.14%) | 504,976 |
| 2 Dec 2021 | INR | 409 | 419.8 | 403.55 | 417.1 | 417.1 | +10.4 (+2.56%) | 612,382 |
| 1 Dec 2021 | INR | 412.9 | 420.9 | 403.2 | 406.7 | 406.7 | -2.1 (-0.51%) | 816,120 |
| 30 Nov 2021 | INR | 420 | 434 | 405 | 408.8 | 408.8 | -8.2 (-1.97%) | 568,127 |
| 29 Nov 2021 | INR | 430 | 431 | 405.9 | 417 | 417 | -14.9 (-3.45%) | 550,112 |
| 26 Nov 2021 | INR | 447 | 449.8 | 428.55 | 431.9 | 431.9 | -18.95 (-4.20%) | 537,552 |
| 25 Nov 2021 | INR | 461.45 | 463.15 | 448.1 | 450.85 | 450.85 | -8.05 (-1.75%) | 419,034 |
| 24 Nov 2021 | INR | 450.25 | 476.4 | 450.25 | 458.9 | 458.9 | +8.65 (+1.92%) | 1,062,432 |
| 23 Nov 2021 | INR | 450 | 459.5 | 438.05 | 450.25 | 450.25 | -3.6 (-0.79%) | 673,462 |
| 22 Nov 2021 | INR | 482.85 | 485.05 | 450.15 | 453.85 | 453.85 | -26.05 (-5.43%) | 604,956 |
| 18 Nov 2021 | INR | 501.6 | 507.05 | 476.05 | 479.9 | 479.9 | -21.55 (-4.30%) | 599,514 |
| 17 Nov 2021 | INR | 512 | 514.9 | 500 | 501.45 | 501.45 | -10.7 (-2.09%) | 491,875 |
| 16 Nov 2021 | INR | 518.9 | 520.6 | 510.3 | 512.15 | 512.15 | -3.65 (-0.71%) | 450,441 |
| 15 Nov 2021 | INR | 532 | 532 | 512.35 | 515.8 | 515.8 | -11.95 (-2.26%) | 382,998 |
| 12 Nov 2021 | INR | 526.9 | 532.85 | 520 | 527.75 | 527.75 | +4.5 (+0.86%) | 478,104 |
