| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 569.95 | 569.95 | 550 | 567.95 | 567.95 | +22.6 (+4.14%) | 188 |
| 21 Dec 2021 | INR | 545 | 569.9 | 540.05 | 545.35 | 545.35 | +0.5 (+0.09%) | 881 |
| 20 Dec 2021 | INR | 570 | 584.7 | 533 | 544.85 | 544.85 | -21.6 (-3.81%) | 401,863 |
| 17 Dec 2021 | INR | 592.6 | 602.9 | 561.3 | 566.45 | 566.45 | -30.05 (-5.04%) | 292 |
| 16 Dec 2021 | INR | 593.1 | 608 | 582.95 | 596.5 | 596.5 | +5.65 (+0.96%) | 2,490 |
| 15 Dec 2021 | INR | 603 | 612.85 | 584.65 | 590.85 | 590.85 | -6.05 (-1.01%) | 809 |
| 14 Dec 2021 | INR | 585 | 604.25 | 577.1 | 596.9 | 596.9 | +13.25 (+2.27%) | 38,152 |
| 13 Dec 2021 | INR | 565 | 587 | 564 | 583.65 | 583.65 | +23.55 (+4.20%) | 392 |
| 10 Dec 2021 | INR | 562.5 | 579 | 544 | 560.1 | 560.1 | -0.45 (-0.08%) | 799 |
| 9 Dec 2021 | INR | 575 | 577 | 560.5 | 560.55 | 560.55 | -8.4 (-1.48%) | 2,870 |
| 8 Dec 2021 | INR | 545.35 | 578.5 | 545.35 | 568.95 | 568.95 | +32.8 (+6.12%) | 5,256 |
| 7 Dec 2021 | INR | 546.15 | 550 | 531.25 | 536.15 | 536.15 | -3.55 (-0.66%) | 517 |
| 6 Dec 2021 | INR | 547 | 559.75 | 539.25 | 539.7 | 539.7 | -13.45 (-2.43%) | 2,788 |
| 3 Dec 2021 | INR | 550.95 | 562.7 | 543 | 553.15 | 553.15 | +7.2 (+1.32%) | 5,090 |
| 2 Dec 2021 | INR | 537.4 | 547.5 | 532.2 | 545.95 | 545.95 | +5.1 (+0.94%) | 367 |
| 1 Dec 2021 | INR | 559.8 | 559.8 | 533.15 | 540.85 | 540.85 | +0.75 (+0.14%) | 721 |
| 30 Nov 2021 | INR | 540 | 553.25 | 523.2 | 540.1 | 540.1 | +6.8 (+1.28%) | 1,276 |
| 29 Nov 2021 | INR | 510 | 553.2 | 505 | 533.3 | 533.3 | +13.55 (+2.61%) | 7,060 |
| 28 Nov 2021 | INR | 519.75 | 519.75 | 519.75 | 519.75 | 519.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 519.75 | 519.75 | 519.75 | 519.75 | 519.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 531.1 | 531.1 | 510.15 | 519.75 | 519.75 | -10.25 (-1.93%) | 529 |
| 25 Nov 2021 | INR | 540.5 | 540.55 | 524.9 | 530 | 530 | +0.1 (+0.02%) | 975 |
| 24 Nov 2021 | INR | 536.1 | 560.35 | 528.4 | 529.9 | 529.9 | -7.3 (-1.36%) | 1,151 |
| 23 Nov 2021 | INR | 540.1 | 551 | 526.4 | 537.2 | 537.2 | -8.75 (-1.60%) | 1,398 |
| 22 Nov 2021 | INR | 580.1 | 580.1 | 537.7 | 545.95 | 545.95 | -1 (-0.18%) | 1,638 |
| 18 Nov 2021 | INR | 546.95 | 554.75 | 534.1 | 546.95 | 546.95 | +4.3 (+0.79%) | 1,389 |
| 17 Nov 2021 | INR | 555 | 560.5 | 540 | 542.65 | 542.65 | -12 (-2.16%) | 938 |
| 16 Nov 2021 | INR | 554.55 | 570 | 550.55 | 554.65 | 554.65 | -0.5 (-0.09%) | 2,278 |
| 15 Nov 2021 | INR | 564.4 | 570.85 | 554 | 555.15 | 555.15 | -6.8 (-1.21%) | 4,101 |
| 12 Nov 2021 | INR | 575.25 | 590.6 | 552.9 | 561.95 | 561.95 | -8.05 (-1.41%) | 6,005 |
