| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 534 | 537 | 531.45 | 534.3 | 534.3 | -0.15 (-0.03%) | 3,748 |
| 21 Dec 2021 | INR | 534.7 | 537 | 528.2 | 534.45 | 534.45 | +0.1 (+0.02%) | 9,287 |
| 20 Dec 2021 | INR | 540 | 540 | 527.85 | 534.35 | 534.35 | -5.1 (-0.95%) | 270,687 |
| 17 Dec 2021 | INR | 523.35 | 550 | 523.35 | 539.45 | 539.45 | +10.25 (+1.94%) | 13,898 |
| 16 Dec 2021 | INR | 547.95 | 547.95 | 527 | 529.2 | 529.2 | -18.8 (-3.43%) | 12,518 |
| 15 Dec 2021 | INR | 527.8 | 552.4 | 527.8 | 548 | 548 | +21.65 (+4.11%) | 25,165 |
| 14 Dec 2021 | INR | 528.8 | 533.7 | 523 | 526.35 | 526.35 | -3.6 (-0.68%) | 4,152 |
| 13 Dec 2021 | INR | 533.85 | 537.9 | 526.75 | 529.95 | 529.95 | -2.75 (-0.52%) | 8,057 |
| 10 Dec 2021 | INR | 530 | 534.1 | 525 | 532.7 | 532.7 | +4 (+0.76%) | 5,409 |
| 9 Dec 2021 | INR | 534 | 535.7 | 526.15 | 528.7 | 528.7 | -0.4 (-0.08%) | 4,343 |
| 8 Dec 2021 | INR | 532.6 | 546.8 | 525.35 | 529.1 | 529.1 | +0.35 (+0.07%) | 18,056 |
| 7 Dec 2021 | INR | 536.75 | 537.55 | 524.1 | 528.75 | 528.75 | -8.1 (-1.51%) | 14,007 |
| 6 Dec 2021 | INR | 551.2 | 552 | 533.85 | 536.85 | 536.85 | -12.25 (-2.23%) | 19,689 |
| 3 Dec 2021 | INR | 529.75 | 555 | 519.55 | 549.1 | 549.1 | +14.1 (+2.64%) | 18,027 |
| 2 Dec 2021 | INR | 511.5 | 539.1 | 511.5 | 535 | 535 | +19.9 (+3.86%) | 17,150 |
| 1 Dec 2021 | INR | 518.05 | 530.05 | 511.2 | 515.1 | 515.1 | -13.8 (-2.61%) | 10,126 |
| 30 Nov 2021 | INR | 513.6 | 530 | 506 | 528.9 | 528.9 | +10.8 (+2.08%) | 17,805 |
| 29 Nov 2021 | INR | 523.5 | 538.2 | 511.2 | 518.1 | 518.1 | -13.5 (-2.54%) | 28,333 |
| 28 Nov 2021 | INR | 531.6 | 531.6 | 531.6 | 531.6 | 531.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 531.6 | 531.6 | 531.6 | 531.6 | 531.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 524 | 545 | 509.35 | 531.6 | 531.6 | +6 (+1.14%) | 17,714 |
| 25 Nov 2021 | INR | 520 | 527.55 | 518.4 | 525.6 | 525.6 | +4.15 (+0.80%) | 4,920 |
| 24 Nov 2021 | INR | 531.15 | 531.15 | 515.35 | 521.45 | 521.45 | -2 (-0.38%) | 7,013 |
| 23 Nov 2021 | INR | 529 | 529.75 | 516.7 | 523.45 | 523.45 | -6.8 (-1.28%) | 14,959 |
| 22 Nov 2021 | INR | 510 | 539.8 | 502.8 | 530.25 | 530.25 | +13.25 (+2.56%) | 32,487 |
| 18 Nov 2021 | INR | 526.95 | 530.65 | 512 | 517 | 517 | -11.2 (-2.12%) | 14,396 |
| 17 Nov 2021 | INR | 535.5 | 535.95 | 522 | 528.2 | 528.2 | -7.4 (-1.38%) | 59,114 |
| 16 Nov 2021 | INR | 529 | 539.4 | 529 | 535.6 | 535.6 | +5.5 (+1.04%) | 17,771 |
| 15 Nov 2021 | INR | 552 | 552.05 | 525.05 | 530.1 | 530.1 | -28 (-5.02%) | 29,614 |
| 12 Nov 2021 | INR | 543.9 | 567.95 | 541.45 | 558.1 | 558.1 | +16.35 (+3.02%) | 14,878 |
