| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 424.05 | 442.4 | 424.05 | 438.15 | 219.075 | +11.45 (+2.68%) | 7,000 |
| 21 Dec 2021 | INR | 422 | 430 | 417 | 426.7 | 213.35 | +10.35 (+2.49%) | 13,114 |
| 20 Dec 2021 | INR | 447.85 | 447.85 | 406 | 416.35 | 208.175 | -31.5 (-7.03%) | 38,492 |
| 17 Dec 2021 | INR | 461 | 462.1 | 445.15 | 447.85 | 223.925 | -14.9 (-3.22%) | 11,661 |
| 16 Dec 2021 | INR | 468.55 | 473.4 | 461 | 462.75 | 231.375 | -5.6 (-1.20%) | 5,459 |
| 15 Dec 2021 | INR | 469.95 | 470 | 460 | 468.35 | 234.175 | +3.9 (+0.84%) | 6,573 |
| 14 Dec 2021 | INR | 475.9 | 475.9 | 460.75 | 464.45 | 232.225 | -8 (-1.69%) | 13,249 |
| 13 Dec 2021 | INR | 456 | 481.5 | 456 | 472.45 | 236.225 | +15.8 (+3.46%) | 13,652 |
| 10 Dec 2021 | INR | 453 | 464.25 | 451.4 | 456.65 | 228.325 | -0.5 (-0.11%) | 5,088 |
| 9 Dec 2021 | INR | 464.2 | 464.8 | 452.8 | 457.15 | 228.575 | -7.05 (-1.52%) | 7,172 |
| 8 Dec 2021 | INR | 451 | 468.4 | 451 | 464.2 | 232.1 | +16.4 (+3.66%) | 11,793 |
| 7 Dec 2021 | INR | 465.5 | 465.5 | 439.8 | 447.8 | 223.9 | -2.7 (-0.60%) | 19,748 |
| 6 Dec 2021 | INR | 466.7 | 466.7 | 448.55 | 450.5 | 225.25 | -7.05 (-1.54%) | 7,930 |
| 3 Dec 2021 | INR | 456 | 462 | 447.55 | 457.55 | 228.775 | +2.95 (+0.65%) | 14,531 |
| 2 Dec 2021 | INR | 442.05 | 457.9 | 438 | 454.6 | 227.3 | +14.3 (+3.25%) | 9,993 |
| 1 Dec 2021 | INR | 441.4 | 448.9 | 438 | 440.3 | 220.15 | +1.05 (+0.24%) | 4,752 |
| 30 Nov 2021 | INR | 449.7 | 452.2 | 437.1 | 439.25 | 219.625 | +1.05 (+0.24%) | 11,649 |
| 29 Nov 2021 | INR | 456.15 | 470 | 434.4 | 438.2 | 219.1 | -25.9 (-5.58%) | 23,650 |
| 28 Nov 2021 | INR | 464.1 | 464.1 | 464.1 | 464.1 | 232.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 464.1 | 464.1 | 464.1 | 464.1 | 232.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 470.4 | 476 | 460.7 | 464.1 | 232.05 | -13.7 (-2.87%) | 12,830 |
| 25 Nov 2021 | INR | 476.8 | 481.75 | 470.65 | 477.8 | 238.9 | +0.55 (+0.12%) | 9,651 |
| 24 Nov 2021 | INR | 483.5 | 490 | 465 | 477.25 | 238.625 | -6.25 (-1.29%) | 8,264 |
| 23 Nov 2021 | INR | 461.2 | 485 | 460 | 483.5 | 241.75 | +14.2 (+3.03%) | 13,586 |
| 22 Nov 2021 | INR | 494.25 | 495 | 454 | 469.3 | 234.65 | -24.95 (-5.05%) | 22,604 |
| 18 Nov 2021 | INR | 514 | 514 | 484.4 | 494.25 | 247.125 | -10.85 (-2.15%) | 12,333 |
| 17 Nov 2021 | INR | 509.2 | 521.5 | 501.15 | 505.1 | 252.55 | -0.7 (-0.14%) | 23,310 |
| 16 Nov 2021 | INR | 484.7 | 510.5 | 475.6 | 505.8 | 252.9 | +30.65 (+6.45%) | 34,161 |
| 15 Nov 2021 | INR | 485.25 | 494.95 | 470 | 475.15 | 237.575 | -11.55 (-2.37%) | 16,888 |
| 12 Nov 2021 | INR | 487.2 | 501.7 | 485 | 486.7 | 243.35 | -6.9 (-1.40%) | 17,695 |
