| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 492 | 495.8 | 481.2 | 488.65 | 244.325 | +3.15 (+0.65%) | 5,400 |
| 21 Dec 2021 | INR | 464.3 | 493 | 464.3 | 485.5 | 242.75 | +1.8 (+0.37%) | 8,792 |
| 20 Dec 2021 | INR | 486 | 491.7 | 482.25 | 483.7 | 241.85 | -12.3 (-2.48%) | 47,104 |
| 17 Dec 2021 | INR | 499.55 | 499.55 | 492.5 | 496 | 248 | -4.15 (-0.83%) | 8,282 |
| 16 Dec 2021 | INR | 502.8 | 507.95 | 496.1 | 500.15 | 250.075 | +1.85 (+0.37%) | 8,565 |
| 15 Dec 2021 | INR | 496.05 | 503 | 493.5 | 498.3 | 249.15 | +2.65 (+0.53%) | 7,552 |
| 14 Dec 2021 | INR | 509 | 509 | 492.05 | 495.65 | 247.825 | -13.1 (-2.57%) | 9,938 |
| 13 Dec 2021 | INR | 517.1 | 517.1 | 503.8 | 508.75 | 254.375 | +1.2 (+0.24%) | 2,594 |
| 10 Dec 2021 | INR | 505.1 | 523.2 | 504.55 | 507.55 | 253.775 | +2.2 (+0.44%) | 8,360 |
| 9 Dec 2021 | INR | 506.4 | 515 | 502.05 | 505.35 | 252.675 | +0.6 (+0.12%) | 5,063 |
| 8 Dec 2021 | INR | 508.15 | 519 | 501.5 | 504.75 | 252.375 | -3.45 (-0.68%) | 7,178 |
| 7 Dec 2021 | INR | 498.1 | 527.55 | 448 | 508.2 | 254.1 | +11 (+2.21%) | 219,899 |
| 6 Dec 2021 | INR | 494.05 | 500 | 491.1 | 497.2 | 248.6 | +2.45 (+0.50%) | 3,901 |
| 3 Dec 2021 | INR | 504.65 | 508.3 | 494 | 494.75 | 247.375 | -8.05 (-1.60%) | 6,380 |
| 2 Dec 2021 | INR | 497 | 508.85 | 497 | 502.8 | 251.4 | +2.2 (+0.44%) | 4,070 |
| 1 Dec 2021 | INR | 494.9 | 506.05 | 494.45 | 500.6 | 250.3 | +8.75 (+1.78%) | 7,196 |
| 30 Nov 2021 | INR | 500 | 504.95 | 490.25 | 491.85 | 245.925 | +1.15 (+0.23%) | 9,577 |
| 29 Nov 2021 | INR | 476.7 | 492.45 | 472.85 | 490.7 | 245.35 | -6.4 (-1.29%) | 13,532 |
| 28 Nov 2021 | INR | 497.1 | 497.1 | 497.1 | 497.1 | 248.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 497.1 | 497.1 | 497.1 | 497.1 | 248.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 506.05 | 512.6 | 495 | 497.1 | 248.55 | -13.2 (-2.59%) | 15,766 |
| 25 Nov 2021 | INR | 520 | 527.55 | 506.05 | 510.3 | 255.15 | -4.25 (-0.83%) | 12,820 |
| 24 Nov 2021 | INR | 503.95 | 517.75 | 501.05 | 514.55 | 257.275 | +15.9 (+3.19%) | 7,070 |
| 23 Nov 2021 | INR | 481 | 500.35 | 481 | 498.65 | 249.325 | +7.5 (+1.53%) | 10,688 |
| 22 Nov 2021 | INR | 512.7 | 514 | 477.65 | 491.15 | 245.575 | -23.2 (-4.51%) | 12,924 |
| 18 Nov 2021 | INR | 503.7 | 519.05 | 495.55 | 514.35 | 257.175 | +10.6 (+2.10%) | 10,186 |
| 17 Nov 2021 | INR | 517.3 | 517.55 | 501.55 | 503.75 | 251.875 | -16.05 (-3.09%) | 26,610 |
| 16 Nov 2021 | INR | 566.6 | 566.6 | 502.35 | 519.8 | 259.9 | -33.25 (-6.01%) | 35,405 |
| 15 Nov 2021 | INR | 535 | 578 | 535 | 553.05 | 276.525 | +21.7 (+4.08%) | 78,928 |
| 12 Nov 2021 | INR | 510.4 | 534.8 | 510.4 | 531.35 | 265.675 | +27.1 (+5.37%) | 24,252 |
