| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 378.1 | 381.45 | 372.65 | 375.35 | 375.35 | -4.2 (-1.11%) | 19,703 |
| 27 Dec 2021 | INR | 371.9 | 385.15 | 371.9 | 379.55 | 379.55 | -0.25 (-0.07%) | 15,138 |
| 24 Dec 2021 | INR | 390 | 390 | 378 | 379.8 | 379.8 | -0.5 (-0.13%) | 16,598 |
| 23 Dec 2021 | INR | 390 | 390 | 379.2 | 380.3 | 380.3 | -1.1 (-0.29%) | 17,372 |
| 22 Dec 2021 | INR | 390.9 | 393.15 | 375 | 381.4 | 381.4 | -0.25 (-0.07%) | 23,672 |
| 21 Dec 2021 | INR | 354.75 | 390.2 | 352.9 | 381.65 | 381.65 | +26.9 (+7.58%) | 13,455 |
| 20 Dec 2021 | INR | 366.95 | 366.95 | 347.25 | 354.75 | 354.75 | -6.5 (-1.80%) | 26,840 |
| 17 Dec 2021 | INR | 384.95 | 384.95 | 359 | 361.25 | 361.25 | -18.95 (-4.98%) | 39,935 |
| 16 Dec 2021 | INR | 384.3 | 385 | 377.35 | 380.2 | 380.2 | +1.75 (+0.46%) | 12,069 |
| 15 Dec 2021 | INR | 385.2 | 390.95 | 376.2 | 378.45 | 378.45 | -9.4 (-2.42%) | 17,556 |
| 14 Dec 2021 | INR | 400 | 400 | 381.65 | 387.85 | 387.85 | -11.3 (-2.83%) | 16,235 |
| 13 Dec 2021 | INR | 387 | 413.4 | 387 | 399.15 | 399.15 | +12.15 (+3.14%) | 26,925 |
| 10 Dec 2021 | INR | 388.55 | 391.75 | 385 | 387 | 387 | +2.9 (+0.76%) | 9,349 |
| 9 Dec 2021 | INR | 398.9 | 398.9 | 377.2 | 384.1 | 384.1 | -5 (-1.29%) | 19,749 |
| 8 Dec 2021 | INR | 387 | 394.75 | 380.75 | 389.1 | 389.1 | +10.15 (+2.68%) | 16,460 |
| 7 Dec 2021 | INR | 375 | 388.5 | 375 | 378.95 | 378.95 | +7.75 (+2.09%) | 15,517 |
| 6 Dec 2021 | INR | 383.65 | 398.15 | 369.9 | 371.2 | 371.2 | -18.15 (-4.66%) | 24,072 |
| 3 Dec 2021 | INR | 387.05 | 394 | 387 | 389.35 | 389.35 | +5.1 (+1.33%) | 7,542 |
| 2 Dec 2021 | INR | 372.15 | 390 | 372.15 | 384.25 | 384.25 | +3.65 (+0.96%) | 4,897 |
| 1 Dec 2021 | INR | 384 | 388 | 377.5 | 380.6 | 380.6 | +2.65 (+0.70%) | 5,935 |
| 30 Nov 2021 | INR | 376.9 | 386 | 369 | 377.95 | 377.95 | +5.75 (+1.54%) | 13,049 |
| 29 Nov 2021 | INR | 386 | 391.85 | 369.5 | 372.2 | 372.2 | -14.55 (-3.76%) | 18,169 |
| 26 Nov 2021 | INR | 398 | 398 | 380.05 | 386.75 | 386.75 | -7.5 (-1.90%) | 13,658 |
| 25 Nov 2021 | INR | 386.05 | 400 | 386.05 | 394.25 | 394.25 | +2.9 (+0.74%) | 12,957 |
| 24 Nov 2021 | INR | 403.25 | 403.25 | 388 | 391.35 | 391.35 | +3.35 (+0.86%) | 19,298 |
| 23 Nov 2021 | INR | 390 | 401.5 | 378.3 | 388 | 388 | +1.85 (+0.48%) | 16,135 |
| 22 Nov 2021 | INR | 403.1 | 410.95 | 380.65 | 386.15 | 386.15 | -14.5 (-3.62%) | 25,467 |
| 18 Nov 2021 | INR | 417.45 | 425.05 | 395 | 400.65 | 400.65 | -9.45 (-2.30%) | 21,369 |
| 17 Nov 2021 | INR | 402.25 | 424.4 | 402.25 | 410.1 | 410.1 | +5.8 (+1.43%) | 30,734 |
| 16 Nov 2021 | INR | 405.05 | 416.8 | 399.75 | 404.3 | 404.3 | -16.45 (-3.91%) | 69,441 |
