| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 571.15 | 588 | 571.15 | 575.8 | 575.8 | +6.3 (+1.11%) | 2,120 |
| 21 Dec 2021 | INR | 560 | 577.15 | 560 | 569.5 | 569.5 | +5.6 (+0.99%) | 3,413 |
| 20 Dec 2021 | INR | 582.15 | 592 | 555.65 | 563.9 | 563.9 | -26.7 (-4.52%) | 7,264 |
| 17 Dec 2021 | INR | 589.95 | 597.8 | 586 | 590.6 | 590.6 | -2.05 (-0.35%) | 6,327 |
| 16 Dec 2021 | INR | 605.9 | 606.25 | 588 | 592.65 | 592.65 | -10.8 (-1.79%) | 7,806 |
| 15 Dec 2021 | INR | 607.05 | 613.5 | 602.5 | 603.45 | 603.45 | -3.25 (-0.54%) | 1,976 |
| 14 Dec 2021 | INR | 605.8 | 612.95 | 593.3 | 606.7 | 606.7 | +7.2 (+1.20%) | 2,852 |
| 13 Dec 2021 | INR | 597.1 | 602.95 | 594.6 | 599.5 | 599.5 | +3.55 (+0.60%) | 4,496 |
| 10 Dec 2021 | INR | 605 | 605 | 595.1 | 595.95 | 595.95 | -3.55 (-0.59%) | 2,452 |
| 9 Dec 2021 | INR | 605 | 608.95 | 599 | 599.5 | 599.5 | -1.2 (-0.20%) | 2,379 |
| 8 Dec 2021 | INR | 600.05 | 607.15 | 597.35 | 600.7 | 600.7 | +5 (+0.84%) | 3,166 |
| 7 Dec 2021 | INR | 597 | 605.2 | 592.85 | 595.7 | 595.7 | +2.85 (+0.48%) | 1,796 |
| 6 Dec 2021 | INR | 594.05 | 599.8 | 590.75 | 592.85 | 592.85 | -6 (-1.00%) | 815 |
| 3 Dec 2021 | INR | 607.45 | 609.85 | 594.35 | 598.85 | 598.85 | -4.95 (-0.82%) | 2,588 |
| 2 Dec 2021 | INR | 594.7 | 610 | 592.85 | 603.8 | 603.8 | +9.25 (+1.56%) | 1,809 |
| 1 Dec 2021 | INR | 590.25 | 597.5 | 589.65 | 594.55 | 594.55 | +6.8 (+1.16%) | 4,948 |
| 30 Nov 2021 | INR | 587.5 | 599.65 | 575.25 | 587.75 | 587.75 | +2.45 (+0.42%) | 4,624 |
| 29 Nov 2021 | INR | 589 | 592.65 | 572.85 | 585.3 | 585.3 | -8.8 (-1.48%) | 10,656 |
| 28 Nov 2021 | INR | 594.1 | 594.1 | 594.1 | 594.1 | 594.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 594.1 | 594.1 | 594.1 | 594.1 | 594.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 606.8 | 611.7 | 590 | 594.1 | 594.1 | -16.6 (-2.72%) | 1,671 |
| 25 Nov 2021 | INR | 609.3 | 614.45 | 603.4 | 610.7 | 610.7 | +3.1 (+0.51%) | 3,106 |
| 24 Nov 2021 | INR | 624.6 | 629.65 | 600 | 607.6 | 607.6 | -13.55 (-2.18%) | 8,919 |
| 23 Nov 2021 | INR | 599 | 623.8 | 592.85 | 621.15 | 621.15 | +16.8 (+2.78%) | 3,485 |
| 22 Nov 2021 | INR | 618 | 622.75 | 600.7 | 604.35 | 604.35 | -17.35 (-2.79%) | 6,490 |
| 18 Nov 2021 | INR | 631 | 639 | 607.3 | 621.7 | 621.7 | -8.2 (-1.30%) | 4,615 |
| 17 Nov 2021 | INR | 633.1 | 636.05 | 619.95 | 629.9 | 629.9 | +0.7 (+0.11%) | 5,802 |
| 16 Nov 2021 | INR | 624.45 | 630.4 | 621 | 629.2 | 629.2 | +8.8 (+1.42%) | 955 |
| 15 Nov 2021 | INR | 638.4 | 644 | 617.3 | 620.4 | 620.4 | -8.25 (-1.31%) | 7,086 |
| 12 Nov 2021 | INR | 640 | 644.7 | 624.1 | 628.65 | 628.65 | -8.25 (-1.30%) | 7,152 |
