| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 565 | 569.3 | 559.5 | 566.9 | 566.9 | +9.05 (+1.62%) | 4,237 |
| 21 Dec 2021 | INR | 571.3 | 574.15 | 556 | 557.85 | 557.85 | -9.25 (-1.63%) | 16,110 |
| 20 Dec 2021 | INR | 580.05 | 581.1 | 560.2 | 567.1 | 567.1 | -15.65 (-2.69%) | 14,223 |
| 17 Dec 2021 | INR | 617 | 617 | 578.95 | 582.75 | 582.75 | -17.4 (-2.90%) | 9,503 |
| 16 Dec 2021 | INR | 590 | 601.55 | 590 | 600.15 | 600.15 | +11.15 (+1.89%) | 9,562 |
| 15 Dec 2021 | INR | 590.7 | 594.7 | 587 | 589 | 589 | -2.3 (-0.39%) | 7,895 |
| 14 Dec 2021 | INR | 585.25 | 602.25 | 585.25 | 591.3 | 591.3 | -1.35 (-0.23%) | 6,156 |
| 13 Dec 2021 | INR | 601 | 614.05 | 588.05 | 592.65 | 592.65 | -8.25 (-1.37%) | 14,233 |
| 10 Dec 2021 | INR | 590.3 | 605.5 | 587.5 | 600.9 | 600.9 | +13.6 (+2.32%) | 9,323 |
| 9 Dec 2021 | INR | 603.85 | 603.85 | 579 | 587.3 | 587.3 | -3.7 (-0.63%) | 3,958 |
| 8 Dec 2021 | INR | 601.1 | 601.1 | 586.1 | 591 | 591 | +1.45 (+0.25%) | 4,424 |
| 7 Dec 2021 | INR | 596.7 | 603.85 | 585.55 | 589.55 | 589.55 | -6.95 (-1.17%) | 6,994 |
| 6 Dec 2021 | INR | 597.65 | 598.9 | 588.75 | 596.5 | 596.5 | -1.15 (-0.19%) | 6,505 |
| 3 Dec 2021 | INR | 600.55 | 602 | 591 | 597.65 | 597.65 | +6.25 (+1.06%) | 8,416 |
| 2 Dec 2021 | INR | 586 | 594 | 584 | 591.4 | 591.4 | +5.1 (+0.87%) | 5,987 |
| 1 Dec 2021 | INR | 585 | 588.75 | 575 | 586.3 | 586.3 | +1.55 (+0.27%) | 9,344 |
| 30 Nov 2021 | INR | 588 | 601.4 | 580.3 | 584.75 | 584.75 | -1.45 (-0.25%) | 12,084 |
| 29 Nov 2021 | INR | 624 | 624 | 584.45 | 586.2 | 586.2 | -10.25 (-1.72%) | 4,281 |
| 28 Nov 2021 | INR | 596.45 | 596.45 | 596.45 | 596.45 | 596.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 596.45 | 596.45 | 596.45 | 596.45 | 596.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 592 | 615 | 586.75 | 596.45 | 596.45 | -3.65 (-0.61%) | 21,823 |
| 25 Nov 2021 | INR | 598.9 | 602.55 | 595.6 | 600.1 | 600.1 | +5.4 (+0.91%) | 2,021 |
| 24 Nov 2021 | INR | 610 | 610 | 589 | 594.7 | 594.7 | -5.65 (-0.94%) | 12,234 |
| 23 Nov 2021 | INR | 582.3 | 603 | 582.3 | 600.35 | 600.35 | +1.8 (+0.30%) | 9,050 |
| 22 Nov 2021 | INR | 610.2 | 610.2 | 594.6 | 598.55 | 598.55 | -11.85 (-1.94%) | 7,527 |
| 18 Nov 2021 | INR | 624 | 624 | 596.5 | 610.4 | 610.4 | -0.6 (-0.10%) | 5,330 |
| 17 Nov 2021 | INR | 615 | 616.6 | 608 | 611 | 611 | -5.7 (-0.92%) | 10,180 |
| 16 Nov 2021 | INR | 614.1 | 622.95 | 610 | 616.7 | 616.7 | -0.5 (-0.08%) | 15,002 |
| 15 Nov 2021 | INR | 612 | 622.2 | 605.9 | 617.2 | 617.2 | +4.6 (+0.75%) | 15,266 |
| 12 Nov 2021 | INR | 614 | 618.55 | 605.85 | 612.6 | 612.6 | 0.0 (0.0%) | 11,952 |
