| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 448.3 | 451.2 | 438.6 | 443.1 | 443.1 | -5.15 (-1.15%) | 291,464 |
| 23 Dec 2021 | INR | 439.5 | 453.65 | 438.5 | 448.25 | 448.25 | +8.3 (+1.89%) | 395,760 |
| 22 Dec 2021 | INR | 424.95 | 447 | 424.85 | 439.95 | 439.95 | +14.75 (+3.47%) | 465,986 |
| 21 Dec 2021 | INR | 424.35 | 438.8 | 419.15 | 425.2 | 425.2 | +4.75 (+1.13%) | 549,808 |
| 20 Dec 2021 | INR | 431 | 431 | 410 | 420.45 | 420.45 | -17.3 (-3.95%) | 359,389 |
| 17 Dec 2021 | INR | 450.9 | 452.5 | 433.5 | 437.75 | 437.75 | -14.9 (-3.29%) | 305,366 |
| 16 Dec 2021 | INR | 455 | 459.6 | 443.5 | 452.65 | 452.65 | -1.95 (-0.43%) | 562,891 |
| 15 Dec 2021 | INR | 441.8 | 463 | 440.35 | 454.6 | 454.6 | +12.1 (+2.73%) | 930,419 |
| 14 Dec 2021 | INR | 441.35 | 447 | 436.6 | 442.5 | 442.5 | -5.15 (-1.15%) | 276,507 |
| 13 Dec 2021 | INR | 439.5 | 451.95 | 438.8 | 447.65 | 447.65 | +11.4 (+2.61%) | 691,392 |
| 10 Dec 2021 | INR | 439.5 | 444.2 | 432 | 436.25 | 436.25 | -3.9 (-0.89%) | 342,473 |
| 9 Dec 2021 | INR | 448.7 | 451 | 432.85 | 440.15 | 440.15 | -6.9 (-1.54%) | 280,767 |
| 8 Dec 2021 | INR | 442.7 | 454.2 | 440.05 | 447.05 | 447.05 | +7.6 (+1.73%) | 285,909 |
| 7 Dec 2021 | INR | 431.25 | 445 | 431.25 | 439.45 | 439.45 | +9.95 (+2.32%) | 268,848 |
| 6 Dec 2021 | INR | 426.95 | 433.55 | 422 | 429.5 | 429.5 | +2.55 (+0.60%) | 345,091 |
| 3 Dec 2021 | INR | 435.25 | 440 | 421.65 | 426.95 | 426.95 | -9.7 (-2.22%) | 281,700 |
| 2 Dec 2021 | INR | 429 | 438.9 | 428.4 | 436.65 | 436.65 | +8.2 (+1.91%) | 252,283 |
| 1 Dec 2021 | INR | 435.15 | 441 | 425.25 | 428.45 | 428.45 | -4.65 (-1.07%) | 321,263 |
| 30 Nov 2021 | INR | 414 | 437.6 | 411.65 | 433.1 | 433.1 | +16.85 (+4.05%) | 628,535 |
| 29 Nov 2021 | INR | 440 | 440 | 410.55 | 416.25 | 416.25 | -25 (-5.67%) | 549,438 |
| 26 Nov 2021 | INR | 464.2 | 468.6 | 431 | 441.25 | 441.25 | -28.85 (-6.14%) | 388,343 |
| 25 Nov 2021 | INR | 466 | 473.8 | 463.8 | 470.1 | 470.1 | +4.85 (+1.04%) | 300,043 |
| 24 Nov 2021 | INR | 465.6 | 475.9 | 461.55 | 465.25 | 465.25 | -0.85 (-0.18%) | 284,564 |
| 23 Nov 2021 | INR | 449.9 | 473.9 | 446.3 | 466.1 | 466.1 | +7.75 (+1.69%) | 399,890 |
| 22 Nov 2021 | INR | 480 | 482.3 | 447.1 | 458.35 | 458.35 | -19.75 (-4.13%) | 518,840 |
| 18 Nov 2021 | INR | 478.5 | 485.85 | 468.5 | 478.1 | 478.1 | -2.3 (-0.48%) | 512,661 |
| 17 Nov 2021 | INR | 494.9 | 501 | 472.85 | 480.4 | 480.4 | -14.6 (-2.95%) | 523,915 |
| 16 Nov 2021 | INR | 483.85 | 504 | 479.05 | 495 | 495 | +10.3 (+2.13%) | 613,806 |
| 15 Nov 2021 | INR | 489.7 | 492 | 477 | 484.7 | 484.7 | -3.2 (-0.66%) | 526,289 |
| 12 Nov 2021 | INR | 483 | 493 | 476.7 | 487.9 | 487.9 | +17.45 (+3.71%) | 916,535 |
