| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 394 | 397.65 | 392.05 | 393.3 | 393.3 | -0.7 (-0.18%) | 341,390 |
| 27 Dec 2021 | INR | 390.9 | 395.6 | 388.05 | 394 | 394 | +2.35 (+0.60%) | 377,395 |
| 24 Dec 2021 | INR | 395 | 398.9 | 389.5 | 391.65 | 391.65 | -2.3 (-0.58%) | 380,973 |
| 23 Dec 2021 | INR | 393 | 396.4 | 392.25 | 393.95 | 393.95 | +3.9 (+1.00%) | 388,927 |
| 22 Dec 2021 | INR | 391.3 | 396.7 | 388.2 | 390.05 | 390.05 | -1 (-0.26%) | 681,534 |
| 21 Dec 2021 | INR | 395 | 404.7 | 388.5 | 391.05 | 391.05 | -1.05 (-0.27%) | 585,719 |
| 20 Dec 2021 | INR | 410.4 | 410.4 | 371.75 | 392.1 | 392.1 | -22.1 (-5.34%) | 1,270,543 |
| 17 Dec 2021 | INR | 428 | 429.25 | 412.75 | 414.2 | 414.2 | -13 (-3.04%) | 367,989 |
| 16 Dec 2021 | INR | 433 | 434.9 | 424 | 427.2 | 427.2 | -3.55 (-0.82%) | 234,524 |
| 15 Dec 2021 | INR | 440 | 442.1 | 428.1 | 430.75 | 430.75 | -8.35 (-1.90%) | 299,981 |
| 14 Dec 2021 | INR | 439.75 | 447.15 | 437.05 | 439.1 | 439.1 | -1.9 (-0.43%) | 364,167 |
| 13 Dec 2021 | INR | 440 | 454.85 | 439.35 | 441 | 441 | +2.4 (+0.55%) | 1,032,246 |
| 10 Dec 2021 | INR | 434.4 | 451 | 433.05 | 438.6 | 438.6 | +3.95 (+0.91%) | 1,061,739 |
| 9 Dec 2021 | INR | 436 | 439.7 | 433.05 | 434.65 | 434.65 | +0.5 (+0.12%) | 271,095 |
| 8 Dec 2021 | INR | 434.9 | 439.9 | 432.25 | 434.15 | 434.15 | +1.6 (+0.37%) | 322,721 |
| 7 Dec 2021 | INR | 430 | 434.45 | 428.2 | 432.55 | 432.55 | +4.15 (+0.97%) | 272,212 |
| 6 Dec 2021 | INR | 441 | 444.65 | 425 | 428.4 | 428.4 | -12.55 (-2.85%) | 426,526 |
| 3 Dec 2021 | INR | 432.9 | 448 | 431.4 | 440.95 | 440.95 | +9.9 (+2.30%) | 946,180 |
| 2 Dec 2021 | INR | 433.8 | 438 | 428.45 | 431.05 | 431.05 | -3 (-0.69%) | 278,316 |
| 1 Dec 2021 | INR | 438.4 | 441.15 | 431.2 | 434.05 | 434.05 | -1.5 (-0.34%) | 369,653 |
| 30 Nov 2021 | INR | 421.9 | 439.05 | 421.8 | 435.55 | 435.55 | +14.55 (+3.46%) | 856,208 |
| 29 Nov 2021 | INR | 431 | 436.7 | 419.25 | 421 | 421 | -8.95 (-2.08%) | 519,219 |
| 26 Nov 2021 | INR | 431.1 | 452 | 426 | 429.95 | 429.95 | -5.9 (-1.35%) | 928,826 |
| 25 Nov 2021 | INR | 430.8 | 449 | 424.15 | 435.85 | 435.85 | +5.1 (+1.18%) | 788,298 |
| 24 Nov 2021 | INR | 434.6 | 439.9 | 430 | 430.75 | 430.75 | -0.8 (-0.19%) | 351,315 |
| 23 Nov 2021 | INR | 417.7 | 434 | 412.15 | 431.55 | 431.55 | +10 (+2.37%) | 515,364 |
| 22 Nov 2021 | INR | 441.75 | 444.1 | 416.15 | 421.55 | 421.55 | -20.05 (-4.54%) | 466,084 |
| 18 Nov 2021 | INR | 457.5 | 460.85 | 440 | 441.6 | 441.6 | -15.5 (-3.39%) | 451,361 |
| 17 Nov 2021 | INR | 455.8 | 468.45 | 454.05 | 457.1 | 457.1 | +0.15 (+0.03%) | 391,015 |
| 16 Nov 2021 | INR | 468 | 473 | 455 | 456.95 | 456.95 | -8.6 (-1.85%) | 582,527 |
