| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 434.7 | 435.85 | 426.5 | 429.05 | 429.05 | -4.15 (-0.96%) | 463,768 |
| 23 Dec 2021 | INR | 431.95 | 436.7 | 430 | 433.2 | 433.2 | +1.4 (+0.32%) | 652,989 |
| 22 Dec 2021 | INR | 424 | 435.9 | 421 | 431.8 | 431.8 | +13.6 (+3.25%) | 1,177,103 |
| 21 Dec 2021 | INR | 421.85 | 431 | 411 | 418.2 | 418.2 | +7.65 (+1.86%) | 1,995,545 |
| 20 Dec 2021 | INR | 420.9 | 427.5 | 403.3 | 410.55 | 410.55 | -10.35 (-2.46%) | 1,992,735 |
| 17 Dec 2021 | INR | 457 | 457.3 | 415.65 | 420.9 | 420.9 | -34.35 (-7.55%) | 2,057,498 |
| 16 Dec 2021 | INR | 469 | 471.2 | 453 | 455.25 | 455.25 | -11.65 (-2.50%) | 895,714 |
| 15 Dec 2021 | INR | 479 | 480.1 | 465 | 466.9 | 466.9 | -10.55 (-2.21%) | 696,390 |
| 14 Dec 2021 | INR | 488.8 | 497.1 | 475.15 | 477.45 | 477.45 | -11.75 (-2.40%) | 1,665,514 |
| 13 Dec 2021 | INR | 463.5 | 492.5 | 459 | 489.2 | 489.2 | +28.75 (+6.24%) | 4,243,849 |
| 10 Dec 2021 | INR | 466 | 467.8 | 458.15 | 460.45 | 460.45 | -3.7 (-0.80%) | 3,065,546 |
| 9 Dec 2021 | INR | 465.5 | 466.5 | 461.7 | 464.15 | 464.15 | -1.7 (-0.36%) | 1,890,702 |
| 8 Dec 2021 | INR | 469.8 | 469.8 | 461.7 | 465.85 | 465.85 | +2.3 (+0.50%) | 1,539,756 |
| 7 Dec 2021 | INR | 478 | 479.95 | 460.7 | 463.55 | 463.55 | -9.45 (-2.00%) | 1,200,433 |
| 6 Dec 2021 | INR | 491.95 | 493 | 469.65 | 473 | 473 | -16.15 (-3.30%) | 872,511 |
| 3 Dec 2021 | INR | 492 | 497.1 | 487.85 | 489.15 | 489.15 | -2.1 (-0.43%) | 743,890 |
| 2 Dec 2021 | INR | 494.1 | 502.7 | 484.4 | 491.25 | 491.25 | -0.35 (-0.07%) | 774,605 |
| 1 Dec 2021 | INR | 492.95 | 498.95 | 477.25 | 491.6 | 491.6 | +3.75 (+0.77%) | 710,403 |
| 30 Nov 2021 | INR | 490 | 501.75 | 484 | 487.85 | 487.85 | -3.55 (-0.72%) | 805,851 |
| 29 Nov 2021 | INR | 511.35 | 519.35 | 485.65 | 491.4 | 491.4 | -19.95 (-3.90%) | 923,668 |
| 26 Nov 2021 | INR | 500 | 534 | 490.1 | 511.35 | 511.35 | +6.15 (+1.22%) | 2,839,771 |
| 25 Nov 2021 | INR | 503.4 | 511.25 | 498.6 | 505.2 | 505.2 | +2.05 (+0.41%) | 532,882 |
| 24 Nov 2021 | INR | 511 | 520 | 501 | 503.15 | 503.15 | -7.9 (-1.55%) | 1,266,009 |
| 23 Nov 2021 | INR | 475 | 514.7 | 471.2 | 511.05 | 511.05 | +32.4 (+6.77%) | 1,670,621 |
| 22 Nov 2021 | INR | 490 | 497 | 476.5 | 478.65 | 478.65 | -19.05 (-3.83%) | 951,257 |
| 18 Nov 2021 | INR | 502 | 508 | 491.6 | 497.7 | 497.7 | -3.5 (-0.70%) | 791,941 |
| 17 Nov 2021 | INR | 515.95 | 517.9 | 499.55 | 501.2 | 501.2 | -17.4 (-3.36%) | 473,641 |
| 16 Nov 2021 | INR | 514 | 523.55 | 510.1 | 518.6 | 518.6 | +4.55 (+0.89%) | 835,240 |
| 15 Nov 2021 | INR | 509 | 517.35 | 503.95 | 514.05 | 514.05 | +5.55 (+1.09%) | 788,936 |
| 12 Nov 2021 | INR | 493.5 | 512.5 | 485.55 | 508.5 | 508.5 | +21.25 (+4.36%) | 1,535,750 |
