| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 399.9 | 399.9 | 381 | 383.35 | 383.35 | -11.35 (-2.88%) | 13,185 |
| 23 Dec 2021 | INR | 390 | 410 | 390 | 394.7 | 394.7 | +8 (+2.07%) | 20,507 |
| 22 Dec 2021 | INR | 379.25 | 398 | 372.9 | 386.7 | 386.7 | +18.65 (+5.07%) | 36,069 |
| 21 Dec 2021 | INR | 386.65 | 386.65 | 366.15 | 368.05 | 368.05 | -1.25 (-0.34%) | 12,579 |
| 20 Dec 2021 | INR | 392.65 | 392.65 | 350 | 369.3 | 369.3 | -22.55 (-5.75%) | 55,253 |
| 17 Dec 2021 | INR | 407.9 | 407.9 | 389 | 391.85 | 391.85 | -12.2 (-3.02%) | 19,252 |
| 16 Dec 2021 | INR | 420.4 | 420.6 | 400.1 | 404.05 | 404.05 | -10.3 (-2.49%) | 20,083 |
| 15 Dec 2021 | INR | 413.65 | 422 | 411 | 414.35 | 414.35 | +1.5 (+0.36%) | 11,366 |
| 14 Dec 2021 | INR | 423 | 423 | 411 | 412.85 | 412.85 | -3.25 (-0.78%) | 10,731 |
| 13 Dec 2021 | INR | 429 | 439.7 | 411 | 416.1 | 416.1 | -1.75 (-0.42%) | 45,237 |
| 10 Dec 2021 | INR | 420 | 426 | 415.5 | 417.85 | 417.85 | -2.35 (-0.56%) | 11,969 |
| 9 Dec 2021 | INR | 415.3 | 422.7 | 414.75 | 420.2 | 420.2 | +3.4 (+0.82%) | 13,306 |
| 8 Dec 2021 | INR | 411.55 | 425 | 411.55 | 416.8 | 416.8 | +6.75 (+1.65%) | 27,190 |
| 7 Dec 2021 | INR | 416 | 422 | 402 | 410.05 | 410.05 | -8.55 (-2.04%) | 20,893 |
| 6 Dec 2021 | INR | 419.55 | 424.4 | 413.35 | 418.6 | 418.6 | +3.3 (+0.79%) | 22,397 |
| 3 Dec 2021 | INR | 417.45 | 428 | 412 | 415.3 | 415.3 | -2.15 (-0.52%) | 19,600 |
| 2 Dec 2021 | INR | 418 | 422 | 411.85 | 417.45 | 417.45 | +6.65 (+1.62%) | 13,963 |
| 1 Dec 2021 | INR | 412 | 419.2 | 409.1 | 410.8 | 410.8 | +1.7 (+0.42%) | 22,255 |
| 30 Nov 2021 | INR | 419.8 | 430.2 | 391.2 | 409.1 | 409.1 | -7.1 (-1.71%) | 47,733 |
| 29 Nov 2021 | INR | 412 | 421.7 | 397.25 | 416.2 | 416.2 | +4.9 (+1.19%) | 54,545 |
| 26 Nov 2021 | INR | 433 | 433 | 406 | 411.3 | 411.3 | -21.85 (-5.04%) | 27,945 |
| 25 Nov 2021 | INR | 425 | 438 | 425 | 433.15 | 433.15 | +7 (+1.64%) | 13,546 |
| 24 Nov 2021 | INR | 434 | 440.5 | 420.1 | 426.15 | 426.15 | +1.15 (+0.27%) | 41,408 |
| 23 Nov 2021 | INR | 419 | 438 | 418.6 | 425 | 425 | +6.4 (+1.53%) | 34,540 |
| 22 Nov 2021 | INR | 450.7 | 452.8 | 412 | 418.6 | 418.6 | -31.15 (-6.93%) | 57,376 |
| 18 Nov 2021 | INR | 459.8 | 461.7 | 437 | 449.75 | 449.75 | -7.5 (-1.64%) | 66,663 |
| 17 Nov 2021 | INR | 459 | 476.65 | 455 | 457.25 | 457.25 | -6.15 (-1.33%) | 46,041 |
| 16 Nov 2021 | INR | 471 | 475.5 | 460.15 | 463.4 | 463.4 | -6.9 (-1.47%) | 28,156 |
| 15 Nov 2021 | INR | 472 | 488.45 | 468.15 | 470.3 | 470.3 | +6.35 (+1.37%) | 58,079 |
| 12 Nov 2021 | INR | 457.5 | 479.85 | 452.05 | 463.95 | 463.95 | +5.25 (+1.14%) | 92,091 |
