| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 343 | 352.75 | 343 | 351.8 | 351.8 | +8.2 (+2.39%) | 75,247 |
| 21 Dec 2021 | INR | 349.2 | 355 | 341.2 | 343.6 | 343.6 | -3.4 (-0.98%) | 126,827 |
| 20 Dec 2021 | INR | 362.6 | 362.6 | 339.85 | 347 | 347 | -17.25 (-4.74%) | 101,851 |
| 17 Dec 2021 | INR | 375.25 | 377.15 | 362 | 364.25 | 364.25 | -12.15 (-3.23%) | 151,668 |
| 16 Dec 2021 | INR | 384.8 | 386 | 373.6 | 376.4 | 376.4 | -6.9 (-1.80%) | 88,421 |
| 15 Dec 2021 | INR | 386.1 | 387.45 | 382.1 | 383.3 | 383.3 | -2.8 (-0.73%) | 38,058 |
| 14 Dec 2021 | INR | 386 | 387.45 | 381.1 | 386.1 | 386.1 | -3.1 (-0.80%) | 94,323 |
| 13 Dec 2021 | INR | 396.4 | 399.3 | 388.1 | 389.2 | 389.2 | -4.9 (-1.24%) | 79,608 |
| 10 Dec 2021 | INR | 395 | 395 | 389.5 | 394.1 | 394.1 | -0.05 (-0.01%) | 30,311 |
| 9 Dec 2021 | INR | 388 | 396.35 | 387.8 | 394.15 | 394.15 | +4.35 (+1.12%) | 93,765 |
| 8 Dec 2021 | INR | 385 | 391.6 | 385 | 389.8 | 389.8 | +5.95 (+1.55%) | 66,517 |
| 7 Dec 2021 | INR | 382 | 386 | 379.1 | 383.85 | 383.85 | +5.2 (+1.37%) | 49,249 |
| 6 Dec 2021 | INR | 385 | 386.6 | 377.15 | 378.65 | 378.65 | -3.5 (-0.92%) | 109,878 |
| 3 Dec 2021 | INR | 377.25 | 389.3 | 377.25 | 382.15 | 382.15 | +3.05 (+0.80%) | 127,766 |
| 2 Dec 2021 | INR | 373.55 | 380 | 373.55 | 379.1 | 379.1 | +3.85 (+1.03%) | 81,691 |
| 1 Dec 2021 | INR | 374 | 377.8 | 370.45 | 375.25 | 375.25 | +3.25 (+0.87%) | 181,399 |
| 30 Nov 2021 | INR | 378 | 385.15 | 370.7 | 372 | 372 | -3.05 (-0.81%) | 140,135 |
| 29 Nov 2021 | INR | 370.5 | 379.4 | 367.45 | 375.05 | 375.05 | -4.2 (-1.11%) | 207,125 |
| 28 Nov 2021 | INR | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 393.4 | 393.4 | 377.65 | 379.25 | 379.25 | -16.95 (-4.28%) | 127,127 |
| 25 Nov 2021 | INR | 403.5 | 403.5 | 393.05 | 396.2 | 396.2 | -3.55 (-0.89%) | 114,606 |
| 24 Nov 2021 | INR | 404.5 | 407.85 | 398.8 | 399.75 | 399.75 | -1.45 (-0.36%) | 75,999 |
| 23 Nov 2021 | INR | 395 | 404.3 | 388.7 | 401.2 | 401.2 | +5.85 (+1.48%) | 237,090 |
| 22 Nov 2021 | INR | 403.5 | 406 | 391.8 | 395.35 | 395.35 | -10.3 (-2.54%) | 140,955 |
| 18 Nov 2021 | INR | 410 | 412.5 | 403.45 | 405.65 | 405.65 | -4.3 (-1.05%) | 109,527 |
| 17 Nov 2021 | INR | 415.7 | 416.65 | 409 | 409.95 | 409.95 | -5.55 (-1.34%) | 115,601 |
| 16 Nov 2021 | INR | 425 | 425.1 | 412.1 | 415.5 | 415.5 | -10.1 (-2.37%) | 65,487 |
| 15 Nov 2021 | INR | 430 | 433.1 | 420.25 | 425.6 | 425.6 | -5.5 (-1.28%) | 118,932 |
| 12 Nov 2021 | INR | 428 | 433.4 | 426.05 | 431.1 | 431.1 | +3.5 (+0.82%) | 121,069 |
