| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 461.8 | 477.7 | 455.75 | 469.15 | 469.15 | +7.35 (+1.59%) | 66,603 |
| 24 Dec 2021 | INR | 473.1 | 473.1 | 459.55 | 461.8 | 461.8 | -11.15 (-2.36%) | 49,938 |
| 23 Dec 2021 | INR | 469.9 | 476.3 | 468.45 | 472.95 | 472.95 | +4.2 (+0.90%) | 58,373 |
| 22 Dec 2021 | INR | 453.95 | 475.4 | 453.9 | 468.75 | 468.75 | +14.8 (+3.26%) | 151,986 |
| 21 Dec 2021 | INR | 450.8 | 466.85 | 445.15 | 453.95 | 453.95 | +3.15 (+0.70%) | 74,319 |
| 20 Dec 2021 | INR | 462.2 | 462.2 | 447 | 450.8 | 450.8 | -12.55 (-2.71%) | 81,303 |
| 17 Dec 2021 | INR | 476.9 | 483.3 | 460 | 463.35 | 463.35 | -11.95 (-2.51%) | 161,548 |
| 16 Dec 2021 | INR | 478 | 483.95 | 470.55 | 475.3 | 475.3 | +1.15 (+0.24%) | 63,958 |
| 15 Dec 2021 | INR | 483.9 | 487.65 | 472 | 474.15 | 474.15 | -6.1 (-1.27%) | 71,483 |
| 14 Dec 2021 | INR | 477.9 | 489.95 | 474.5 | 480.25 | 480.25 | -1.15 (-0.24%) | 99,717 |
| 13 Dec 2021 | INR | 494 | 497.6 | 479.8 | 481.4 | 481.4 | -7.95 (-1.62%) | 138,164 |
| 10 Dec 2021 | INR | 489 | 501.95 | 485.1 | 489.35 | 489.35 | -1.7 (-0.35%) | 125,218 |
| 9 Dec 2021 | INR | 491.55 | 505.95 | 483.5 | 491.05 | 491.05 | +0.9 (+0.18%) | 307,454 |
| 8 Dec 2021 | INR | 456.5 | 513.2 | 456.4 | 490.15 | 490.15 | +37.95 (+8.39%) | 1,104,799 |
| 7 Dec 2021 | INR | 454.9 | 458.6 | 450 | 452.2 | 452.2 | -1.05 (-0.23%) | 50,422 |
| 6 Dec 2021 | INR | 457.1 | 460.6 | 452 | 453.25 | 453.25 | -2.8 (-0.61%) | 31,027 |
| 3 Dec 2021 | INR | 451.5 | 462.9 | 451.5 | 456.05 | 456.05 | +3.65 (+0.81%) | 77,771 |
| 2 Dec 2021 | INR | 444.6 | 454.8 | 444.6 | 452.4 | 452.4 | +7.95 (+1.79%) | 52,034 |
| 1 Dec 2021 | INR | 448.9 | 453.8 | 434.95 | 444.45 | 444.45 | -2.95 (-0.66%) | 59,644 |
| 30 Nov 2021 | INR | 443.9 | 459.45 | 443.05 | 447.4 | 447.4 | +4.75 (+1.07%) | 54,262 |
| 29 Nov 2021 | INR | 451.1 | 455.2 | 436.4 | 442.65 | 442.65 | -13.2 (-2.90%) | 84,941 |
| 26 Nov 2021 | INR | 469 | 474 | 452.6 | 455.85 | 455.85 | -19.85 (-4.17%) | 79,258 |
| 25 Nov 2021 | INR | 467 | 484.9 | 457.5 | 475.7 | 475.7 | +9.25 (+1.98%) | 102,604 |
| 24 Nov 2021 | INR | 460 | 473.5 | 459 | 466.45 | 466.45 | +7.45 (+1.62%) | 84,180 |
| 23 Nov 2021 | INR | 444.5 | 461 | 425 | 459 | 459 | +10.45 (+2.33%) | 105,366 |
| 22 Nov 2021 | INR | 484 | 485.05 | 444.15 | 448.55 | 448.55 | -29.2 (-6.11%) | 159,390 |
| 18 Nov 2021 | INR | 486 | 487 | 468.65 | 477.75 | 477.75 | -6.25 (-1.29%) | 98,869 |
| 17 Nov 2021 | INR | 485.1 | 493.55 | 482.1 | 484 | 484 | -5.2 (-1.06%) | 87,105 |
| 16 Nov 2021 | INR | 489.7 | 494.4 | 485 | 489.2 | 489.2 | +4 (+0.82%) | 79,570 |
| 15 Nov 2021 | INR | 495.8 | 499.1 | 482.85 | 485.2 | 485.2 | -4.8 (-0.98%) | 133,713 |
