| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 507.85 | 512.05 | 502.65 | 505.35 | 505.35 | +3 (+0.60%) | 5,181 |
| 21 Dec 2021 | INR | 510.75 | 511.25 | 497.3 | 502.35 | 502.35 | +9.85 (+2%) | 4,743 |
| 20 Dec 2021 | INR | 520 | 520 | 491 | 492.5 | 492.5 | -28.35 (-5.44%) | 21,793 |
| 17 Dec 2021 | INR | 536 | 536 | 519.45 | 520.85 | 520.85 | -15.95 (-2.97%) | 30,894 |
| 16 Dec 2021 | INR | 549.5 | 550.3 | 530.05 | 536.8 | 536.8 | -6.95 (-1.28%) | 14,566 |
| 15 Dec 2021 | INR | 543.95 | 556.4 | 537.4 | 543.75 | 543.75 | +2.4 (+0.44%) | 15,227 |
| 14 Dec 2021 | INR | 532.05 | 544 | 532.05 | 541.35 | 541.35 | +1 (+0.19%) | 15,743 |
| 13 Dec 2021 | INR | 547.85 | 550 | 537.8 | 540.35 | 540.35 | -2.95 (-0.54%) | 4,821 |
| 10 Dec 2021 | INR | 539 | 549.45 | 535.9 | 543.3 | 543.3 | +0.15 (+0.03%) | 9,429 |
| 9 Dec 2021 | INR | 551.1 | 554.45 | 540 | 543.15 | 543.15 | -7.85 (-1.42%) | 19,601 |
| 8 Dec 2021 | INR | 537.65 | 555 | 531.5 | 551 | 551 | +23.6 (+4.47%) | 32,607 |
| 7 Dec 2021 | INR | 519.65 | 538.8 | 515.75 | 527.4 | 527.4 | +14.85 (+2.90%) | 24,372 |
| 6 Dec 2021 | INR | 526.3 | 526.3 | 511.15 | 512.55 | 512.55 | -4.3 (-0.83%) | 9,449 |
| 3 Dec 2021 | INR | 510 | 529.2 | 504.6 | 516.85 | 516.85 | +14.35 (+2.86%) | 50,185 |
| 2 Dec 2021 | INR | 497.4 | 505 | 494.15 | 502.5 | 502.5 | +9.2 (+1.86%) | 4,814 |
| 1 Dec 2021 | INR | 513.6 | 513.6 | 489.15 | 493.3 | 493.3 | +3.75 (+0.77%) | 10,335 |
| 30 Nov 2021 | INR | 495.5 | 507.7 | 486.05 | 489.55 | 489.55 | -2.75 (-0.56%) | 11,302 |
| 29 Nov 2021 | INR | 500 | 500 | 473.4 | 492.3 | 492.3 | -6.55 (-1.31%) | 21,500 |
| 28 Nov 2021 | INR | 498.85 | 498.85 | 498.85 | 498.85 | 498.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 498.85 | 498.85 | 498.85 | 498.85 | 498.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 518 | 521.7 | 495 | 498.85 | 498.85 | -21.2 (-4.08%) | 20,655 |
| 25 Nov 2021 | INR | 507.7 | 522.7 | 500.75 | 520.05 | 520.05 | +14.5 (+2.87%) | 15,117 |
| 24 Nov 2021 | INR | 506.95 | 522.9 | 500.2 | 505.55 | 505.55 | +5.7 (+1.14%) | 30,428 |
| 23 Nov 2021 | INR | 487.95 | 506.4 | 484.55 | 499.85 | 499.85 | +13.95 (+2.87%) | 15,813 |
| 22 Nov 2021 | INR | 506.3 | 506.3 | 482.9 | 485.9 | 485.9 | -22.55 (-4.44%) | 27,752 |
| 18 Nov 2021 | INR | 515.5 | 517.2 | 505 | 508.45 | 508.45 | -5.25 (-1.02%) | 10,940 |
| 17 Nov 2021 | INR | 520.9 | 520.9 | 513.3 | 513.7 | 513.7 | +0.7 (+0.14%) | 6,500 |
| 16 Nov 2021 | INR | 514 | 521.35 | 512.5 | 513 | 513 | -3.1 (-0.60%) | 15,694 |
| 15 Nov 2021 | INR | 520 | 529.95 | 511.2 | 516.1 | 516.1 | -5.95 (-1.14%) | 20,522 |
| 12 Nov 2021 | INR | 536.9 | 536.9 | 517.75 | 522.05 | 522.05 | -6.8 (-1.29%) | 28,410 |
