| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 513.95 | 517.5 | 507.15 | 514.15 | 514.15 | +4.85 (+0.95%) | 4,294 |
| 21 Dec 2021 | INR | 498.5 | 517.8 | 498.5 | 509.3 | 509.3 | +12.3 (+2.47%) | 18,220 |
| 20 Dec 2021 | INR | 516.5 | 519.85 | 485.05 | 497 | 497 | -20.7 (-4.00%) | 35,101 |
| 17 Dec 2021 | INR | 559.8 | 559.8 | 513.8 | 517.7 | 517.7 | -29.3 (-5.36%) | 21,056 |
| 16 Dec 2021 | INR | 536.8 | 568 | 536.8 | 547 | 547 | +16.8 (+3.17%) | 49,356 |
| 15 Dec 2021 | INR | 541 | 541 | 524.15 | 530.2 | 530.2 | -0.6 (-0.11%) | 12,668 |
| 14 Dec 2021 | INR | 515 | 545.2 | 515 | 530.8 | 530.8 | +3.75 (+0.71%) | 27,438 |
| 13 Dec 2021 | INR | 522.65 | 535 | 522.65 | 527.05 | 527.05 | +4.4 (+0.84%) | 10,371 |
| 10 Dec 2021 | INR | 529.5 | 529.5 | 513.95 | 522.65 | 522.65 | +5.45 (+1.05%) | 22,846 |
| 9 Dec 2021 | INR | 516.9 | 520 | 512 | 517.2 | 517.2 | +3.8 (+0.74%) | 19,514 |
| 8 Dec 2021 | INR | 505 | 518 | 505 | 513.4 | 513.4 | +7.7 (+1.52%) | 21,474 |
| 7 Dec 2021 | INR | 502.05 | 513.25 | 501 | 505.7 | 505.7 | +4.95 (+0.99%) | 11,904 |
| 6 Dec 2021 | INR | 506 | 513 | 499.5 | 500.75 | 500.75 | -5.05 (-1.00%) | 21,253 |
| 3 Dec 2021 | INR | 519.8 | 519.8 | 503 | 505.8 | 505.8 | -6.7 (-1.31%) | 11,282 |
| 2 Dec 2021 | INR | 503 | 515.65 | 498.1 | 512.5 | 512.5 | +8.75 (+1.74%) | 25,288 |
| 1 Dec 2021 | INR | 507 | 512.15 | 498.1 | 503.75 | 503.75 | +0.2 (+0.04%) | 11,741 |
| 30 Nov 2021 | INR | 506.8 | 531 | 491 | 503.55 | 503.55 | +11.4 (+2.32%) | 35,477 |
| 29 Nov 2021 | INR | 516.8 | 517.2 | 478.1 | 492.15 | 492.15 | -10 (-1.99%) | 19,780 |
| 28 Nov 2021 | INR | 502.15 | 502.15 | 502.15 | 502.15 | 502.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 502.15 | 502.15 | 502.15 | 502.15 | 502.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 520.2 | 532 | 493.3 | 502.15 | 502.15 | -33.7 (-6.29%) | 53,432 |
| 25 Nov 2021 | INR | 525.8 | 545.7 | 519.4 | 535.85 | 535.85 | +10.1 (+1.92%) | 18,149 |
| 24 Nov 2021 | INR | 538 | 538.15 | 520 | 525.75 | 525.75 | -5.75 (-1.08%) | 43,307 |
| 23 Nov 2021 | INR | 499 | 537 | 493 | 531.5 | 531.5 | +33.5 (+6.73%) | 61,824 |
| 22 Nov 2021 | INR | 495.15 | 512 | 482.7 | 498 | 498 | +2.9 (+0.59%) | 20,777 |
| 18 Nov 2021 | INR | 502.05 | 508 | 485.55 | 495.1 | 495.1 | -4.55 (-0.91%) | 12,103 |
| 17 Nov 2021 | INR | 511 | 511.45 | 498 | 499.65 | 499.65 | -8.6 (-1.69%) | 8,343 |
| 16 Nov 2021 | INR | 513.95 | 522.15 | 506.3 | 508.25 | 508.25 | +0.85 (+0.17%) | 12,520 |
| 15 Nov 2021 | INR | 500.05 | 518.45 | 495.5 | 507.4 | 507.4 | +10.55 (+2.12%) | 14,900 |
| 12 Nov 2021 | INR | 512.95 | 514.2 | 491.35 | 496.85 | 496.85 | -11.4 (-2.24%) | 17,403 |
