| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 631 | 631 | 613.3 | 624.7 | 624.7 | +6.45 (+1.04%) | 20,757 |
| 21 Dec 2021 | INR | 590 | 623.75 | 590 | 618.25 | 618.25 | +26.45 (+4.47%) | 28,076 |
| 20 Dec 2021 | INR | 596.25 | 608 | 575.15 | 591.8 | 591.8 | -8.45 (-1.41%) | 8,867 |
| 17 Dec 2021 | INR | 605 | 607 | 590.45 | 600.25 | 600.25 | -4.05 (-0.67%) | 4,767 |
| 16 Dec 2021 | INR | 594.95 | 611.35 | 582.95 | 604.3 | 604.3 | +22.75 (+3.91%) | 24,317 |
| 15 Dec 2021 | INR | 582.75 | 592.7 | 578 | 581.55 | 581.55 | -1.95 (-0.33%) | 3,608 |
| 14 Dec 2021 | INR | 579.9 | 587.6 | 578 | 583.5 | 583.5 | +1.5 (+0.26%) | 2,295 |
| 13 Dec 2021 | INR | 599.95 | 605 | 575.35 | 582 | 582 | -13.55 (-2.28%) | 10,682 |
| 10 Dec 2021 | INR | 572.05 | 605 | 572.05 | 595.55 | 595.55 | +22.3 (+3.89%) | 5,161 |
| 9 Dec 2021 | INR | 579.25 | 581.35 | 570.95 | 573.25 | 573.25 | -4.65 (-0.80%) | 3,248 |
| 8 Dec 2021 | INR | 571.05 | 585.45 | 571.05 | 577.9 | 577.9 | +5.85 (+1.02%) | 7,310 |
| 7 Dec 2021 | INR | 568.7 | 573.85 | 564.85 | 572.05 | 572.05 | +5.95 (+1.05%) | 2,520 |
| 6 Dec 2021 | INR | 572 | 575.7 | 563 | 566.1 | 566.1 | -8.9 (-1.55%) | 7,286 |
| 3 Dec 2021 | INR | 570.1 | 579.85 | 570.1 | 575 | 575 | -2.05 (-0.36%) | 4,296 |
| 2 Dec 2021 | INR | 568.2 | 583.75 | 568.2 | 577.05 | 577.05 | +2.85 (+0.50%) | 6,393 |
| 1 Dec 2021 | INR | 572.65 | 578.2 | 567.9 | 574.2 | 574.2 | +5.6 (+0.98%) | 7,534 |
| 30 Nov 2021 | INR | 555 | 598 | 555 | 568.6 | 568.6 | -22 (-3.73%) | 8,321 |
| 29 Nov 2021 | INR | 565 | 594.35 | 541.95 | 590.6 | 590.6 | +10.35 (+1.78%) | 27,587 |
| 28 Nov 2021 | INR | 580.25 | 580.25 | 580.25 | 580.25 | 580.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 580.25 | 580.25 | 580.25 | 580.25 | 580.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 610 | 612.25 | 571.9 | 580.25 | 580.25 | -37.7 (-6.10%) | 9,615 |
| 25 Nov 2021 | INR | 620.45 | 621.35 | 609.15 | 617.95 | 617.95 | -1.7 (-0.27%) | 13,019 |
| 24 Nov 2021 | INR | 624 | 625.7 | 612.7 | 619.65 | 619.65 | +1.9 (+0.31%) | 8,211 |
| 23 Nov 2021 | INR | 619 | 621.5 | 594.35 | 617.75 | 617.75 | +8.8 (+1.45%) | 9,421 |
| 22 Nov 2021 | INR | 607 | 614.5 | 590.95 | 608.95 | 608.95 | +5.25 (+0.87%) | 26,314 |
| 18 Nov 2021 | INR | 595.8 | 606.75 | 580.55 | 603.7 | 603.7 | +10.7 (+1.80%) | 20,636 |
| 17 Nov 2021 | INR | 614 | 616.25 | 588.4 | 593 | 593 | -17.7 (-2.90%) | 12,064 |
| 16 Nov 2021 | INR | 611.25 | 619.4 | 605 | 610.7 | 610.7 | +2.1 (+0.35%) | 11,711 |
| 15 Nov 2021 | INR | 625 | 630.95 | 605 | 608.6 | 608.6 | -22.6 (-3.58%) | 34,672 |
| 12 Nov 2021 | INR | 649.75 | 649.75 | 625.15 | 631.2 | 631.2 | -0.4 (-0.06%) | 20,009 |
