| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 559 | 565.85 | 540 | 546.4 | 546.4 | -9.65 (-1.74%) | 6,254 |
| 21 Dec 2021 | INR | 590 | 590 | 552.8 | 556.05 | 556.05 | -23.9 (-4.12%) | 17,821 |
| 20 Dec 2021 | INR | 619 | 619 | 578.05 | 579.95 | 579.95 | -28.5 (-4.68%) | 24,877 |
| 17 Dec 2021 | INR | 585 | 612 | 562 | 608.45 | 608.45 | +18.45 (+3.13%) | 36,331 |
| 16 Dec 2021 | INR | 598.4 | 603.9 | 577.2 | 590 | 590 | +14.85 (+2.58%) | 48,942 |
| 15 Dec 2021 | INR | 563 | 575.15 | 532.2 | 575.15 | 575.15 | +27.35 (+4.99%) | 27,540 |
| 14 Dec 2021 | INR | 547.8 | 547.8 | 534.05 | 547.8 | 547.8 | +26.05 (+4.99%) | 14,599 |
| 13 Dec 2021 | INR | 499 | 521.75 | 498 | 521.75 | 521.75 | +24.8 (+4.99%) | 10,044 |
| 10 Dec 2021 | INR | 501 | 501 | 489 | 496.95 | 496.95 | +8.3 (+1.70%) | 6,708 |
| 9 Dec 2021 | INR | 490 | 494.7 | 486 | 488.65 | 488.65 | -0.85 (-0.17%) | 4,809 |
| 8 Dec 2021 | INR | 498.9 | 498.9 | 475 | 489.5 | 489.5 | -3.85 (-0.78%) | 5,959 |
| 7 Dec 2021 | INR | 475.1 | 497 | 475.1 | 493.35 | 493.35 | +9.75 (+2.02%) | 9,075 |
| 6 Dec 2021 | INR | 482 | 495 | 480 | 483.6 | 483.6 | +1.55 (+0.32%) | 5,557 |
| 3 Dec 2021 | INR | 489.75 | 492.2 | 475 | 482.05 | 482.05 | -2.95 (-0.61%) | 11,515 |
| 2 Dec 2021 | INR | 478.35 | 488 | 478.35 | 485 | 485 | +6.65 (+1.39%) | 13,286 |
| 1 Dec 2021 | INR | 476.05 | 484.7 | 470.05 | 478.35 | 478.35 | +2.95 (+0.62%) | 4,186 |
| 30 Nov 2021 | INR | 469 | 487.7 | 466 | 475.4 | 475.4 | +10.35 (+2.23%) | 16,829 |
| 29 Nov 2021 | INR | 471.2 | 486 | 465.05 | 465.05 | 465.05 | -24.45 (-4.99%) | 24,383 |
| 28 Nov 2021 | INR | 489.5 | 489.5 | 489.5 | 489.5 | 489.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 489.5 | 489.5 | 489.5 | 489.5 | 489.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 482 | 494.9 | 476.15 | 489.5 | 489.5 | +6.35 (+1.31%) | 17,795 |
| 25 Nov 2021 | INR | 485.2 | 495.9 | 476 | 483.15 | 483.15 | -9.85 (-2.00%) | 14,137 |
| 24 Nov 2021 | INR | 504.2 | 504.2 | 475 | 493 | 493 | -1.9 (-0.38%) | 9,820 |
| 23 Nov 2021 | INR | 472.05 | 504 | 465 | 494.9 | 494.9 | +12.3 (+2.55%) | 12,427 |
| 22 Nov 2021 | INR | 491.5 | 492.9 | 470 | 482.6 | 482.6 | -8.9 (-1.81%) | 13,046 |
| 18 Nov 2021 | INR | 501 | 508.9 | 484 | 491.5 | 491.5 | -8.05 (-1.61%) | 9,504 |
| 17 Nov 2021 | INR | 509.4 | 509.4 | 495 | 499.55 | 499.55 | +14.25 (+2.94%) | 27,454 |
| 16 Nov 2021 | INR | 454 | 485.3 | 440 | 485.3 | 485.3 | +23.1 (+5.00%) | 29,666 |
| 15 Nov 2021 | INR | 498.6 | 499 | 462.15 | 462.2 | 462.2 | -24.25 (-4.99%) | 43,904 |
| 12 Nov 2021 | INR | 490 | 494 | 482.05 | 486.45 | 486.45 | -1.75 (-0.36%) | 11,559 |
