| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 468.15 | 471.7 | 458.1 | 463.75 | 463.75 | -4.4 (-0.94%) | 233,932 |
| 23 Dec 2021 | INR | 442.55 | 475 | 442.55 | 468.15 | 468.15 | +26.6 (+6.02%) | 1,060,266 |
| 22 Dec 2021 | INR | 439.9 | 448.75 | 438.95 | 441.55 | 441.55 | +1.9 (+0.43%) | 98,301 |
| 21 Dec 2021 | INR | 448 | 452 | 435 | 439.65 | 439.65 | -0.1 (-0.02%) | 193,452 |
| 20 Dec 2021 | INR | 440 | 444 | 424.3 | 439.75 | 439.75 | -4.1 (-0.92%) | 223,322 |
| 17 Dec 2021 | INR | 456 | 456 | 442.8 | 443.85 | 443.85 | -10.6 (-2.33%) | 109,767 |
| 16 Dec 2021 | INR | 459 | 462.8 | 450 | 454.45 | 454.45 | -2.4 (-0.53%) | 166,408 |
| 15 Dec 2021 | INR | 463.35 | 464.4 | 455.9 | 456.85 | 456.85 | -6.5 (-1.40%) | 113,941 |
| 14 Dec 2021 | INR | 458.8 | 467.45 | 456 | 463.35 | 463.35 | +3.8 (+0.83%) | 126,374 |
| 13 Dec 2021 | INR | 474 | 474.95 | 458 | 459.55 | 459.55 | -6.15 (-1.32%) | 132,301 |
| 10 Dec 2021 | INR | 461 | 474 | 460 | 465.7 | 465.7 | +5.15 (+1.12%) | 164,501 |
| 9 Dec 2021 | INR | 455.2 | 468.7 | 450.05 | 460.55 | 460.55 | +9.55 (+2.12%) | 280,551 |
| 8 Dec 2021 | INR | 447.5 | 452.3 | 446.35 | 451 | 451 | +6.75 (+1.52%) | 149,131 |
| 7 Dec 2021 | INR | 445.7 | 450 | 441.85 | 444.25 | 444.25 | +3.2 (+0.73%) | 110,030 |
| 6 Dec 2021 | INR | 452.8 | 452.8 | 440.1 | 441.05 | 441.05 | -9.8 (-2.17%) | 165,187 |
| 3 Dec 2021 | INR | 455 | 460 | 448.15 | 450.85 | 450.85 | -3.35 (-0.74%) | 137,135 |
| 2 Dec 2021 | INR | 442 | 460 | 442 | 454.2 | 454.2 | +15.3 (+3.49%) | 346,365 |
| 1 Dec 2021 | INR | 447.65 | 450.1 | 434 | 438.9 | 438.9 | -5.4 (-1.22%) | 278,126 |
| 30 Nov 2021 | INR | 453.8 | 460.3 | 442 | 444.3 | 444.3 | -9.5 (-2.09%) | 221,553 |
| 29 Nov 2021 | INR | 478 | 488 | 447.95 | 453.8 | 453.8 | -22.85 (-4.79%) | 215,190 |
| 26 Nov 2021 | INR | 464 | 488.2 | 460 | 476.65 | 476.65 | +11.8 (+2.54%) | 597,428 |
| 25 Nov 2021 | INR | 470.9 | 471.3 | 464 | 464.85 | 464.85 | +0.1 (+0.02%) | 110,228 |
| 24 Nov 2021 | INR | 465 | 474.5 | 461.5 | 464.75 | 464.75 | +2.5 (+0.54%) | 206,864 |
| 23 Nov 2021 | INR | 457.65 | 469.5 | 456.25 | 462.25 | 462.25 | +5.05 (+1.10%) | 165,439 |
| 22 Nov 2021 | INR | 473.55 | 474 | 451.2 | 457.2 | 457.2 | -16.35 (-3.45%) | 216,419 |
| 18 Nov 2021 | INR | 477 | 485 | 467.9 | 473.55 | 473.55 | -5.35 (-1.12%) | 367,513 |
| 17 Nov 2021 | INR | 495.3 | 498.35 | 477.55 | 478.9 | 478.9 | -16.4 (-3.31%) | 531,535 |
| 16 Nov 2021 | INR | 514 | 514 | 490 | 495.3 | 495.3 | -5.5 (-1.10%) | 341,354 |
| 15 Nov 2021 | INR | 500 | 510 | 487.05 | 500.8 | 500.8 | -40.2 (-7.43%) | 1,379,301 |
| 12 Nov 2021 | INR | 556 | 557 | 540 | 541 | 541 | -12.8 (-2.31%) | 235,188 |
