| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 529 | 529 | 500 | 501.45 | 501.45 | -4.2 (-0.83%) | 1,291 |
| 21 Dec 2021 | INR | 477.1 | 510 | 476 | 505.65 | 505.65 | +19.6 (+4.03%) | 4,799 |
| 20 Dec 2021 | INR | 510.9 | 510.9 | 485.85 | 486.05 | 486.05 | -25.35 (-4.96%) | 7,181 |
| 17 Dec 2021 | INR | 534.95 | 544.35 | 505.05 | 511.4 | 511.4 | -14.15 (-2.69%) | 2,327 |
| 16 Dec 2021 | INR | 535.3 | 554 | 520.1 | 525.55 | 525.55 | -19.3 (-3.54%) | 3,605 |
| 15 Dec 2021 | INR | 530.85 | 550 | 516.1 | 544.85 | 544.85 | +18.8 (+3.57%) | 5,889 |
| 14 Dec 2021 | INR | 519.9 | 529 | 492 | 526.05 | 526.05 | +21.8 (+4.32%) | 3,806 |
| 13 Dec 2021 | INR | 492 | 509.7 | 492 | 504.25 | 504.25 | +18.8 (+3.87%) | 5,913 |
| 10 Dec 2021 | INR | 493.9 | 494.4 | 475.1 | 485.45 | 485.45 | -2.1 (-0.43%) | 2,279 |
| 9 Dec 2021 | INR | 480.2 | 507.5 | 480.05 | 487.55 | 487.55 | +3.2 (+0.66%) | 3,834 |
| 8 Dec 2021 | INR | 475.5 | 502 | 475.5 | 484.35 | 484.35 | +6.25 (+1.31%) | 9,010 |
| 7 Dec 2021 | INR | 501.9 | 504 | 475 | 478.1 | 478.1 | -5.05 (-1.05%) | 1,594 |
| 6 Dec 2021 | INR | 518 | 518 | 481.25 | 483.15 | 483.15 | -12.6 (-2.54%) | 2,909 |
| 3 Dec 2021 | INR | 476.25 | 504.45 | 473.1 | 495.75 | 495.75 | +13.75 (+2.85%) | 2,258 |
| 2 Dec 2021 | INR | 468.1 | 489 | 468.1 | 482 | 482 | +8.85 (+1.87%) | 1,811 |
| 1 Dec 2021 | INR | 470 | 489 | 466.1 | 473.15 | 473.15 | -6.75 (-1.41%) | 2,602 |
| 30 Nov 2021 | INR | 464.1 | 506 | 464.1 | 479.9 | 479.9 | -3.05 (-0.63%) | 6,031 |
| 29 Nov 2021 | INR | 483.1 | 512.9 | 482.95 | 482.95 | 482.95 | -25.4 (-5.00%) | 10,943 |
| 28 Nov 2021 | INR | 508.35 | 508.35 | 508.35 | 508.35 | 508.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 508.35 | 508.35 | 508.35 | 508.35 | 508.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 528 | 543.9 | 502.5 | 508.35 | 508.35 | -20.05 (-3.79%) | 3,580 |
| 25 Nov 2021 | INR | 551.9 | 552.95 | 511.55 | 528.4 | 528.4 | -9.55 (-1.78%) | 8,720 |
| 24 Nov 2021 | INR | 544 | 553.9 | 516.2 | 537.95 | 537.95 | +8.4 (+1.59%) | 5,392 |
| 23 Nov 2021 | INR | 490 | 529.55 | 479.15 | 529.55 | 529.55 | +25.2 (+5.00%) | 7,548 |
| 22 Nov 2021 | INR | 521 | 534.95 | 500 | 504.35 | 504.35 | -16.65 (-3.20%) | 6,623 |
| 18 Nov 2021 | INR | 547.9 | 548.4 | 512.5 | 521 | 521 | -12.05 (-2.26%) | 2,968 |
| 17 Nov 2021 | INR | 563 | 563 | 522.6 | 533.05 | 533.05 | -6.55 (-1.21%) | 1,476 |
| 16 Nov 2021 | INR | 520.5 | 546.7 | 506.2 | 539.6 | 539.6 | +18.9 (+3.63%) | 4,649 |
| 15 Nov 2021 | INR | 522 | 545.9 | 518 | 520.7 | 520.7 | -2.65 (-0.51%) | 3,258 |
| 12 Nov 2021 | INR | 549 | 549 | 521.55 | 523.35 | 523.35 | -25.65 (-4.67%) | 7,920 |
