| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 525.85 | 527.4 | 519.85 | 522.85 | 522.85 | +5.85 (+1.13%) | 6,634 |
| 21 Dec 2021 | INR | 516.05 | 526.5 | 514.8 | 517 | 517 | +1.05 (+0.20%) | 23,037 |
| 20 Dec 2021 | INR | 526 | 528 | 507.7 | 515.95 | 515.95 | -14.35 (-2.71%) | 39,810 |
| 17 Dec 2021 | INR | 544.55 | 545.25 | 526.6 | 530.3 | 530.3 | -14.25 (-2.62%) | 10,942 |
| 16 Dec 2021 | INR | 548 | 558.9 | 541.5 | 544.55 | 544.55 | -5.25 (-0.95%) | 30,061 |
| 15 Dec 2021 | INR | 574.7 | 574.7 | 546.1 | 549.8 | 549.8 | -15.5 (-2.74%) | 31,068 |
| 14 Dec 2021 | INR | 583 | 586 | 559 | 565.3 | 565.3 | -13.05 (-2.26%) | 18,156 |
| 13 Dec 2021 | INR | 591.1 | 607.5 | 563.35 | 578.35 | 578.35 | +2.05 (+0.36%) | 41,038 |
| 10 Dec 2021 | INR | 554.95 | 589.7 | 550 | 576.3 | 576.3 | +32.5 (+5.98%) | 91,234 |
| 9 Dec 2021 | INR | 548 | 548 | 541.25 | 543.8 | 543.8 | +6 (+1.12%) | 10,720 |
| 8 Dec 2021 | INR | 540 | 540 | 531.8 | 537.8 | 537.8 | +6.25 (+1.18%) | 19,501 |
| 7 Dec 2021 | INR | 540 | 541.4 | 529 | 531.55 | 531.55 | +3.05 (+0.58%) | 8,131 |
| 6 Dec 2021 | INR | 526 | 538 | 517.6 | 528.5 | 528.5 | +6.9 (+1.32%) | 14,388 |
| 3 Dec 2021 | INR | 512.5 | 525 | 512.5 | 521.6 | 521.6 | +9.7 (+1.89%) | 24,454 |
| 2 Dec 2021 | INR | 515 | 519.75 | 506.4 | 511.9 | 511.9 | -0.45 (-0.09%) | 19,560 |
| 1 Dec 2021 | INR | 521.15 | 521.15 | 505.05 | 512.35 | 512.35 | +6.15 (+1.21%) | 7,763 |
| 30 Nov 2021 | INR | 503.95 | 526 | 503.1 | 506.2 | 506.2 | +3.05 (+0.61%) | 19,986 |
| 29 Nov 2021 | INR | 517 | 518.05 | 493.6 | 503.15 | 503.15 | -12.5 (-2.42%) | 10,814 |
| 28 Nov 2021 | INR | 515.65 | 515.65 | 515.65 | 515.65 | 515.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 515.65 | 515.65 | 515.65 | 515.65 | 515.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 533 | 533 | 513.35 | 515.65 | 515.65 | -14.15 (-2.67%) | 17,797 |
| 25 Nov 2021 | INR | 536.8 | 548.05 | 525.25 | 529.8 | 529.8 | -7 (-1.30%) | 31,247 |
| 24 Nov 2021 | INR | 513 | 539.9 | 510 | 536.8 | 536.8 | +29.4 (+5.79%) | 58,614 |
| 23 Nov 2021 | INR | 505 | 513.75 | 491.15 | 507.4 | 507.4 | +2.4 (+0.48%) | 28,089 |
| 22 Nov 2021 | INR | 530 | 531.7 | 500 | 505 | 505 | -26.7 (-5.02%) | 67,130 |
| 18 Nov 2021 | INR | 539 | 549 | 530.55 | 531.7 | 531.7 | -4.8 (-0.89%) | 8,710 |
| 17 Nov 2021 | INR | 552.4 | 552.4 | 516 | 536.5 | 536.5 | -12.65 (-2.30%) | 27,711 |
| 16 Nov 2021 | INR | 542.65 | 555.4 | 542.65 | 549.15 | 549.15 | +2.45 (+0.45%) | 28,615 |
| 15 Nov 2021 | INR | 551.4 | 559 | 545 | 546.7 | 546.7 | -6.3 (-1.14%) | 29,962 |
| 12 Nov 2021 | INR | 550.4 | 561.25 | 550.4 | 553 | 553 | -0.75 (-0.14%) | 26,797 |
