| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 506 | 516.45 | 506 | 513.7 | 513.7 | +9.1 (+1.80%) | 54,620 |
| 21 Dec 2021 | INR | 495.5 | 518.5 | 491 | 504.6 | 504.6 | +11.65 (+2.36%) | 81,121 |
| 20 Dec 2021 | INR | 505.45 | 505.45 | 469.75 | 492.95 | 492.95 | -17.45 (-3.42%) | 92,577 |
| 17 Dec 2021 | INR | 545.55 | 545.55 | 507.1 | 510.4 | 510.4 | -34.5 (-6.33%) | 96,746 |
| 16 Dec 2021 | INR | 542.35 | 553.7 | 540.6 | 544.9 | 544.9 | +3.05 (+0.56%) | 55,009 |
| 15 Dec 2021 | INR | 553.3 | 556.55 | 538.05 | 541.85 | 541.85 | -13.1 (-2.36%) | 69,366 |
| 14 Dec 2021 | INR | 565 | 579.15 | 552.65 | 554.95 | 554.95 | -24.2 (-4.18%) | 100,489 |
| 13 Dec 2021 | INR | 584.95 | 588.25 | 577.35 | 579.15 | 579.15 | -0.15 (-0.03%) | 24,839 |
| 10 Dec 2021 | INR | 572 | 581.15 | 572 | 579.3 | 579.3 | +1.7 (+0.29%) | 58,644 |
| 9 Dec 2021 | INR | 575 | 582.15 | 567.15 | 577.6 | 577.6 | +9.6 (+1.69%) | 38,835 |
| 8 Dec 2021 | INR | 569.8 | 573.9 | 560.35 | 568 | 568 | +5.6 (+1.00%) | 44,580 |
| 7 Dec 2021 | INR | 555 | 571.05 | 555 | 562.4 | 562.4 | +6.8 (+1.22%) | 39,129 |
| 6 Dec 2021 | INR | 567.9 | 571.55 | 553 | 555.6 | 555.6 | -12.3 (-2.17%) | 46,871 |
| 3 Dec 2021 | INR | 566 | 575.5 | 560.3 | 567.9 | 567.9 | +0.95 (+0.17%) | 82,153 |
| 2 Dec 2021 | INR | 563.95 | 568.35 | 557.45 | 566.95 | 566.95 | +7.9 (+1.41%) | 27,069 |
| 1 Dec 2021 | INR | 559.4 | 568.25 | 550.7 | 559.05 | 559.05 | +8.35 (+1.52%) | 77,318 |
| 30 Nov 2021 | INR | 538 | 565.2 | 538 | 550.7 | 550.7 | +8.05 (+1.48%) | 105,521 |
| 29 Nov 2021 | INR | 548.6 | 552.35 | 524.3 | 542.65 | 542.65 | -1.75 (-0.32%) | 86,335 |
| 28 Nov 2021 | INR | 544.4 | 544.4 | 544.4 | 544.4 | 544.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 544.4 | 544.4 | 544.4 | 544.4 | 544.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 577.6 | 582 | 537.55 | 544.4 | 544.4 | -39.95 (-6.84%) | 145,976 |
| 25 Nov 2021 | INR | 595.15 | 595.85 | 578.7 | 584.35 | 584.35 | -6.1 (-1.03%) | 37,812 |
| 24 Nov 2021 | INR | 608.3 | 609.2 | 585.05 | 590.45 | 590.45 | -15.9 (-2.62%) | 74,107 |
| 23 Nov 2021 | INR | 590 | 610.45 | 587.55 | 606.35 | 606.35 | +10.6 (+1.78%) | 70,135 |
| 22 Nov 2021 | INR | 612.05 | 621.7 | 588.5 | 595.75 | 595.75 | -22.5 (-3.64%) | 78,666 |
| 18 Nov 2021 | INR | 627.7 | 634.35 | 613.25 | 618.25 | 618.25 | -7.35 (-1.17%) | 68,306 |
| 17 Nov 2021 | INR | 646 | 646 | 622.75 | 625.6 | 625.6 | -18.65 (-2.89%) | 79,362 |
| 16 Nov 2021 | INR | 644 | 654 | 640.45 | 644.25 | 644.25 | -3.4 (-0.52%) | 31,289 |
| 15 Nov 2021 | INR | 666 | 666 | 632 | 647.65 | 647.65 | -14.75 (-2.23%) | 89,808 |
| 12 Nov 2021 | INR | 645.4 | 667.5 | 639.55 | 662.4 | 662.4 | +23.05 (+3.61%) | 65,721 |
