| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 555 | 560 | 541.1 | 547.6 | 547.6 | +2.65 (+0.49%) | 10,625 |
| 21 Dec 2021 | INR | 561 | 566.3 | 541 | 544.95 | 544.95 | -14.2 (-2.54%) | 17,110 |
| 20 Dec 2021 | INR | 549 | 569.35 | 531 | 559.15 | 559.15 | +10.4 (+1.90%) | 11,783 |
| 17 Dec 2021 | INR | 537 | 562.4 | 537 | 548.75 | 548.75 | +3.15 (+0.58%) | 11,198 |
| 16 Dec 2021 | INR | 558.95 | 558.95 | 541.5 | 545.6 | 545.6 | -5.2 (-0.94%) | 10,059 |
| 15 Dec 2021 | INR | 549.95 | 555 | 536.3 | 550.8 | 550.8 | +5.6 (+1.03%) | 112,608 |
| 14 Dec 2021 | INR | 539.55 | 554.2 | 535.1 | 545.2 | 545.2 | +3.45 (+0.64%) | 8,820 |
| 13 Dec 2021 | INR | 549.85 | 549.85 | 536.5 | 541.75 | 541.75 | +0.2 (+0.04%) | 2,247 |
| 10 Dec 2021 | INR | 546.15 | 547.75 | 538.5 | 541.55 | 541.55 | +1.05 (+0.19%) | 3,153 |
| 9 Dec 2021 | INR | 537.95 | 545 | 536.45 | 540.5 | 540.5 | +2.3 (+0.43%) | 8,040 |
| 8 Dec 2021 | INR | 539.95 | 540.8 | 533.9 | 538.2 | 538.2 | +3.25 (+0.61%) | 3,688 |
| 7 Dec 2021 | INR | 521 | 537 | 521 | 534.95 | 534.95 | +7.2 (+1.36%) | 8,610 |
| 6 Dec 2021 | INR | 538 | 544.5 | 522.5 | 527.75 | 527.75 | -7.65 (-1.43%) | 11,971 |
| 3 Dec 2021 | INR | 528.25 | 539.35 | 526.85 | 535.4 | 535.4 | +11 (+2.10%) | 6,040 |
| 2 Dec 2021 | INR | 537 | 543.85 | 518.05 | 524.4 | 524.4 | +1.6 (+0.31%) | 13,992 |
| 1 Dec 2021 | INR | 530 | 540 | 517.2 | 522.8 | 522.8 | -1.8 (-0.34%) | 7,424 |
| 30 Nov 2021 | INR | 516 | 540 | 509.95 | 524.6 | 524.6 | +4.9 (+0.94%) | 23,684 |
| 29 Nov 2021 | INR | 531 | 535 | 493.05 | 519.7 | 519.7 | -21.7 (-4.01%) | 28,403 |
| 28 Nov 2021 | INR | 541.4 | 541.4 | 541.4 | 541.4 | 541.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 541.4 | 541.4 | 541.4 | 541.4 | 541.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 540 | 550.75 | 535.55 | 541.4 | 541.4 | -0.05 (-0.01%) | 9,033 |
| 25 Nov 2021 | INR | 541 | 543.55 | 537.85 | 541.45 | 541.45 | -2.5 (-0.46%) | 2,559 |
| 24 Nov 2021 | INR | 547.6 | 549 | 541.85 | 543.95 | 543.95 | +1.8 (+0.33%) | 9,724 |
| 23 Nov 2021 | INR | 542.95 | 544.9 | 538.25 | 542.15 | 542.15 | -1.75 (-0.32%) | 5,759 |
| 22 Nov 2021 | INR | 557.85 | 557.85 | 536 | 543.9 | 543.9 | -3 (-0.55%) | 4,661 |
| 18 Nov 2021 | INR | 567.25 | 567.25 | 545.7 | 546.9 | 546.9 | -10.4 (-1.87%) | 4,051 |
| 17 Nov 2021 | INR | 555 | 580.5 | 553.45 | 557.3 | 557.3 | +6.5 (+1.18%) | 22,644 |
| 16 Nov 2021 | INR | 550.2 | 557 | 544.5 | 550.8 | 550.8 | +1.1 (+0.20%) | 11,713 |
| 15 Nov 2021 | INR | 558.1 | 558.1 | 539.05 | 549.7 | 549.7 | -9.8 (-1.75%) | 14,031 |
| 12 Nov 2021 | INR | 579.9 | 582.95 | 546.3 | 559.5 | 559.5 | -16 (-2.78%) | 51,313 |
