| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 489.5 | 499.2 | 489.5 | 494.25 | 494.25 | +7.55 (+1.55%) | 2,124 |
| 21 Dec 2021 | INR | 486.35 | 493.75 | 484.65 | 486.7 | 486.7 | +2.2 (+0.45%) | 3,229 |
| 20 Dec 2021 | INR | 499 | 499 | 480.1 | 484.5 | 484.5 | -14.4 (-2.89%) | 2,592 |
| 17 Dec 2021 | INR | 508 | 508.2 | 495.05 | 498.9 | 498.9 | -9.45 (-1.86%) | 2,405 |
| 16 Dec 2021 | INR | 515 | 515 | 497.1 | 508.35 | 508.35 | -1.35 (-0.26%) | 7,905 |
| 15 Dec 2021 | INR | 511.65 | 511.8 | 504 | 509.7 | 509.7 | +0.15 (+0.03%) | 939 |
| 14 Dec 2021 | INR | 505 | 513 | 504.95 | 509.55 | 509.55 | +1.35 (+0.27%) | 5,340 |
| 13 Dec 2021 | INR | 515.35 | 516.25 | 505.45 | 508.2 | 508.2 | -0.4 (-0.08%) | 2,326 |
| 10 Dec 2021 | INR | 510.7 | 513.1 | 506.55 | 508.6 | 508.6 | -3.25 (-0.63%) | 5,293 |
| 9 Dec 2021 | INR | 510 | 513 | 503.3 | 511.85 | 511.85 | +8 (+1.59%) | 1,601 |
| 8 Dec 2021 | INR | 505.8 | 510.7 | 500.5 | 503.85 | 503.85 | +2.15 (+0.43%) | 5,586 |
| 7 Dec 2021 | INR | 509.2 | 509.2 | 496 | 501.7 | 501.7 | +0.4 (+0.08%) | 2,782 |
| 6 Dec 2021 | INR | 505.65 | 508.15 | 500 | 501.3 | 501.3 | -8.4 (-1.65%) | 4,399 |
| 3 Dec 2021 | INR | 502 | 520.05 | 497 | 509.7 | 509.7 | +7.3 (+1.45%) | 6,606 |
| 2 Dec 2021 | INR | 490 | 507.45 | 490 | 502.4 | 502.4 | +3.65 (+0.73%) | 16,898 |
| 1 Dec 2021 | INR | 506.45 | 510.25 | 496.3 | 498.75 | 498.75 | -3.5 (-0.70%) | 4,892 |
| 30 Nov 2021 | INR | 514.55 | 524.95 | 500.5 | 502.25 | 502.25 | -9.2 (-1.80%) | 6,935 |
| 29 Nov 2021 | INR | 550.6 | 550.6 | 509.55 | 511.45 | 511.45 | -29.35 (-5.43%) | 25,342 |
| 28 Nov 2021 | INR | 540.8 | 540.8 | 540.8 | 540.8 | 540.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 540.8 | 540.8 | 540.8 | 540.8 | 540.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 574 | 576.25 | 535.2 | 540.8 | 540.8 | -26.85 (-4.73%) | 19,792 |
| 25 Nov 2021 | INR | 576 | 579 | 566 | 567.65 | 567.65 | -38.15 (-6.30%) | 18,704 |
| 24 Nov 2021 | INR | 586.05 | 613 | 586.05 | 605.8 | 605.8 | +14.55 (+2.46%) | 27,347 |
| 23 Nov 2021 | INR | 590 | 593 | 583.4 | 591.25 | 591.25 | +5.35 (+0.91%) | 11,319 |
| 22 Nov 2021 | INR | 592 | 596.05 | 581.4 | 585.9 | 585.9 | -4.75 (-0.80%) | 11,785 |
| 18 Nov 2021 | INR | 596 | 596 | 586.4 | 590.65 | 590.65 | -0.05 (-0.01%) | 4,051 |
| 17 Nov 2021 | INR | 581.85 | 598 | 576.5 | 590.7 | 590.7 | +11.4 (+1.97%) | 12,607 |
| 16 Nov 2021 | INR | 575 | 590.2 | 575 | 579.3 | 579.3 | +4.85 (+0.84%) | 3,310 |
| 15 Nov 2021 | INR | 575 | 579.4 | 573.6 | 574.45 | 574.45 | -9.65 (-1.65%) | 7,491 |
| 12 Nov 2021 | INR | 588.05 | 595.45 | 582 | 584.1 | 584.1 | -1.25 (-0.21%) | 5,010 |
