| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 645 | 661.7 | 630.2 | 643.7 | 643.7 | +13.5 (+2.14%) | 187,134 |
| 21 Dec 2021 | INR | 636.2 | 673.8 | 625.45 | 630.2 | 630.2 | -28.15 (-4.28%) | 150,040 |
| 20 Dec 2021 | INR | 661 | 669.85 | 658.35 | 658.35 | 658.35 | -34.6 (-4.99%) | 107,505 |
| 17 Dec 2021 | INR | 744.95 | 748 | 686.75 | 692.95 | 692.95 | -29.9 (-4.14%) | 305,537 |
| 16 Dec 2021 | INR | 722 | 722.85 | 675 | 722.85 | 722.85 | +34.4 (+5.00%) | 428,144 |
| 15 Dec 2021 | INR | 675 | 688.45 | 669.2 | 688.45 | 688.45 | +32.75 (+4.99%) | 105,103 |
| 14 Dec 2021 | INR | 645 | 655.7 | 625.5 | 655.7 | 655.7 | +31.2 (+5.00%) | 199,678 |
| 13 Dec 2021 | INR | 612.85 | 624.5 | 609.45 | 624.5 | 624.5 | +29.7 (+4.99%) | 184,308 |
| 10 Dec 2021 | INR | 562.3 | 594.8 | 562.3 | 594.8 | 594.8 | +28.3 (+5.00%) | 99,946 |
| 9 Dec 2021 | INR | 576.85 | 576.85 | 563.1 | 566.5 | 566.5 | -4.2 (-0.74%) | 22,425 |
| 8 Dec 2021 | INR | 577.85 | 583 | 568.65 | 570.7 | 570.7 | -0.5 (-0.09%) | 21,635 |
| 7 Dec 2021 | INR | 576.7 | 583.95 | 568.55 | 571.2 | 571.2 | +5.1 (+0.90%) | 56,002 |
| 6 Dec 2021 | INR | 605 | 605 | 563.15 | 566.1 | 566.1 | -24.15 (-4.09%) | 55,968 |
| 3 Dec 2021 | INR | 605.05 | 614.9 | 586 | 590.25 | 590.25 | -7.55 (-1.26%) | 39,991 |
| 2 Dec 2021 | INR | 590 | 617 | 587.15 | 597.8 | 597.8 | +3.4 (+0.57%) | 93,633 |
| 1 Dec 2021 | INR | 612 | 619.2 | 578.75 | 594.4 | 594.4 | +4.65 (+0.79%) | 264,535 |
| 30 Nov 2021 | INR | 545.05 | 590.8 | 545.05 | 589.75 | 589.75 | +27.05 (+4.81%) | 191,986 |
| 29 Nov 2021 | INR | 578 | 585.6 | 562.7 | 562.7 | 562.7 | -29.6 (-5.00%) | 164,850 |
| 28 Nov 2021 | INR | 592.3 | 592.3 | 592.3 | 592.3 | 592.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 592.3 | 592.3 | 592.3 | 592.3 | 592.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 605.25 | 619.6 | 567 | 592.3 | 592.3 | +2.15 (+0.36%) | 155,382 |
| 25 Nov 2021 | INR | 584 | 590.15 | 574.95 | 590.15 | 590.15 | +28.1 (+5.00%) | 117,978 |
| 24 Nov 2021 | INR | 555 | 562.05 | 546.45 | 562.05 | 562.05 | +26.75 (+5.00%) | 18,150 |
| 23 Nov 2021 | INR | 504.5 | 535.3 | 489 | 535.3 | 535.3 | +25.45 (+4.99%) | 49,541 |
| 22 Nov 2021 | INR | 537.9 | 560.05 | 506.75 | 509.85 | 509.85 | -23.55 (-4.42%) | 255,097 |
| 18 Nov 2021 | INR | 524 | 533.4 | 500.2 | 533.4 | 533.4 | +25.4 (+5%) | 173,823 |
| 17 Nov 2021 | INR | 488.4 | 508 | 485 | 508 | 508 | +24.15 (+4.99%) | 28,742 |
| 16 Nov 2021 | INR | 461.5 | 483.85 | 461.5 | 483.85 | 483.85 | +23 (+4.99%) | 30,126 |
| 15 Nov 2021 | INR | 470 | 482.4 | 459.1 | 460.85 | 460.85 | +0.15 (+0.03%) | 58,429 |
| 12 Nov 2021 | INR | 460 | 470 | 457.25 | 460.7 | 460.7 | +4.9 (+1.08%) | 45,286 |
