| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 468.8 | 474.5 | 462.75 | 470.6 | 470.6 | +5.5 (+1.18%) | 454,147 |
| 23 Dec 2021 | INR | 465 | 470 | 464.35 | 465.1 | 465.1 | -1.35 (-0.29%) | 294,838 |
| 22 Dec 2021 | INR | 460.5 | 471 | 458 | 466.45 | 466.45 | +6.35 (+1.38%) | 409,073 |
| 21 Dec 2021 | INR | 452.55 | 467.35 | 452.55 | 460.1 | 460.1 | +4.1 (+0.90%) | 414,465 |
| 20 Dec 2021 | INR | 461.65 | 461.7 | 451.05 | 456 | 456 | -3.25 (-0.71%) | 249,696 |
| 17 Dec 2021 | INR | 454.8 | 463.5 | 452.4 | 459.25 | 459.25 | +5 (+1.10%) | 1,058,519 |
| 16 Dec 2021 | INR | 462.8 | 464.8 | 450.25 | 454.25 | 454.25 | -0.85 (-0.19%) | 365,820 |
| 15 Dec 2021 | INR | 453.7 | 458.85 | 451.2 | 455.1 | 455.1 | +4.9 (+1.09%) | 393,892 |
| 14 Dec 2021 | INR | 438.45 | 454.4 | 433.1 | 450.2 | 450.2 | +11.75 (+2.68%) | 541,747 |
| 13 Dec 2021 | INR | 440.9 | 447.15 | 437 | 438.45 | 438.45 | +0.8 (+0.18%) | 120,366 |
| 10 Dec 2021 | INR | 445.3 | 451.05 | 435.9 | 437.65 | 437.65 | -4.7 (-1.06%) | 241,383 |
| 9 Dec 2021 | INR | 452.9 | 454.95 | 440.35 | 442.35 | 442.35 | -10.3 (-2.28%) | 131,728 |
| 8 Dec 2021 | INR | 452 | 460 | 447.35 | 452.65 | 452.65 | +7.05 (+1.58%) | 313,684 |
| 7 Dec 2021 | INR | 433 | 449.2 | 432.25 | 445.6 | 445.6 | +15.55 (+3.62%) | 464,754 |
| 6 Dec 2021 | INR | 439.75 | 439.75 | 426.9 | 430.05 | 430.05 | -1.3 (-0.30%) | 250,520 |
| 3 Dec 2021 | INR | 433.95 | 449.8 | 427.15 | 431.35 | 431.35 | -1.15 (-0.27%) | 951,595 |
| 2 Dec 2021 | INR | 432.5 | 435 | 423.8 | 432.5 | 432.5 | +4.9 (+1.15%) | 136,105 |
| 1 Dec 2021 | INR | 429.6 | 437.9 | 424.4 | 427.6 | 427.6 | +2.25 (+0.53%) | 86,663 |
| 30 Nov 2021 | INR | 430.1 | 438.3 | 421.65 | 425.35 | 425.35 | -7.65 (-1.77%) | 350,307 |
| 29 Nov 2021 | INR | 440 | 444.3 | 421 | 433 | 433 | -12.7 (-2.85%) | 180,886 |
| 26 Nov 2021 | INR | 456.7 | 460.6 | 434.4 | 445.7 | 445.7 | -15.4 (-3.34%) | 327,767 |
| 25 Nov 2021 | INR | 466.05 | 469.9 | 456.15 | 461.1 | 461.1 | -7.95 (-1.69%) | 125,432 |
| 24 Nov 2021 | INR | 477.7 | 481.5 | 465.5 | 469.05 | 469.05 | -6.6 (-1.39%) | 85,046 |
| 23 Nov 2021 | INR | 470 | 483.7 | 466.65 | 475.65 | 475.65 | -0.8 (-0.17%) | 163,547 |
| 22 Nov 2021 | INR | 484.7 | 484.8 | 468.05 | 476.45 | 476.45 | -9.15 (-1.88%) | 182,439 |
| 18 Nov 2021 | INR | 492.7 | 493.3 | 477.3 | 485.6 | 485.6 | -0.5 (-0.10%) | 170,823 |
| 17 Nov 2021 | INR | 481.4 | 499.7 | 481.4 | 486.1 | 486.1 | +6.1 (+1.27%) | 540,078 |
| 16 Nov 2021 | INR | 465.5 | 484.6 | 464.05 | 480 | 480 | +16.9 (+3.65%) | 318,167 |
| 15 Nov 2021 | INR | 460 | 465.25 | 458.05 | 463.1 | 463.1 | +6 (+1.31%) | 164,346 |
| 12 Nov 2021 | INR | 467.5 | 472.35 | 455.65 | 457.1 | 457.1 | -4.4 (-0.95%) | 297,922 |
