| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 524.8 | 536.6 | 522.2 | 525.8 | 525.8 | +3.25 (+0.62%) | 11,766 |
| 21 Dec 2021 | INR | 510.25 | 537 | 510.25 | 522.55 | 522.55 | +4.95 (+0.96%) | 10,773 |
| 20 Dec 2021 | INR | 560 | 560 | 505.5 | 517.6 | 517.6 | -33.15 (-6.02%) | 38,635 |
| 17 Dec 2021 | INR | 570.65 | 570.65 | 546.1 | 550.75 | 550.75 | -17.9 (-3.15%) | 11,237 |
| 16 Dec 2021 | INR | 570.1 | 577.7 | 567.5 | 568.65 | 568.65 | -1.25 (-0.22%) | 2,689 |
| 15 Dec 2021 | INR | 574.8 | 578 | 568.7 | 569.9 | 569.9 | -4.7 (-0.82%) | 4,120 |
| 14 Dec 2021 | INR | 584.4 | 584.5 | 572.5 | 574.6 | 574.6 | -9.75 (-1.67%) | 9,507 |
| 13 Dec 2021 | INR | 580 | 594 | 574.6 | 584.35 | 584.35 | +14.35 (+2.52%) | 7,846 |
| 10 Dec 2021 | INR | 567.8 | 573.5 | 567.8 | 570 | 570 | +2.85 (+0.50%) | 1,313 |
| 9 Dec 2021 | INR | 569.25 | 574.9 | 561.5 | 567.15 | 567.15 | -1.4 (-0.25%) | 2,323 |
| 8 Dec 2021 | INR | 566.4 | 573.7 | 564.3 | 568.55 | 568.55 | +5.4 (+0.96%) | 6,097 |
| 7 Dec 2021 | INR | 570 | 576.1 | 560.2 | 563.15 | 563.15 | -4.95 (-0.87%) | 8,204 |
| 6 Dec 2021 | INR | 579.6 | 579.6 | 566 | 568.1 | 568.1 | -11.3 (-1.95%) | 3,860 |
| 3 Dec 2021 | INR | 578.8 | 587 | 567.6 | 579.4 | 579.4 | +18.15 (+3.23%) | 9,614 |
| 2 Dec 2021 | INR | 559.95 | 564.35 | 551.3 | 561.25 | 561.25 | +6.2 (+1.12%) | 4,116 |
| 1 Dec 2021 | INR | 562 | 569 | 554.7 | 555.05 | 555.05 | -6.95 (-1.24%) | 4,012 |
| 30 Nov 2021 | INR | 559.8 | 569.35 | 556.65 | 562 | 562 | +1.85 (+0.33%) | 7,523 |
| 29 Nov 2021 | INR | 568 | 568 | 533 | 560.15 | 560.15 | -11.85 (-2.07%) | 9,309 |
| 28 Nov 2021 | INR | 572 | 572 | 572 | 572 | 572 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 572 | 572 | 572 | 572 | 572 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 589.45 | 589.45 | 568.15 | 572 | 572 | -8.35 (-1.44%) | 7,380 |
| 25 Nov 2021 | INR | 588.8 | 588.8 | 576.7 | 580.35 | 580.35 | -0.35 (-0.06%) | 1,972 |
| 24 Nov 2021 | INR | 575 | 587.95 | 569.8 | 580.7 | 580.7 | +12.45 (+2.19%) | 9,465 |
| 23 Nov 2021 | INR | 569.9 | 572.85 | 559.5 | 568.25 | 568.25 | -1.65 (-0.29%) | 14,820 |
| 22 Nov 2021 | INR | 576 | 576.85 | 560.95 | 569.9 | 569.9 | -1.15 (-0.20%) | 9,322 |
| 18 Nov 2021 | INR | 569.7 | 579.2 | 565.2 | 571.05 | 571.05 | +2.15 (+0.38%) | 10,692 |
| 17 Nov 2021 | INR | 568.75 | 575 | 568 | 568.9 | 568.9 | +0.25 (+0.04%) | 6,402 |
| 16 Nov 2021 | INR | 575 | 582.35 | 567.5 | 568.65 | 568.65 | -8.6 (-1.49%) | 6,348 |
| 15 Nov 2021 | INR | 584.75 | 591 | 575.25 | 577.25 | 577.25 | -7.5 (-1.28%) | 8,718 |
| 12 Nov 2021 | INR | 605 | 610 | 579.6 | 584.75 | 584.75 | -12.55 (-2.10%) | 13,791 |
