| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 471.8 | 554 | 463.4 | 537.6 | 537.6 | +65.5 (+13.87%) | 37,181 |
| 21 Dec 2021 | INR | 453 | 480.1 | 451 | 472.1 | 472.1 | -3.55 (-0.75%) | 12,456 |
| 20 Dec 2021 | INR | 480.05 | 480.05 | 468.5 | 475.65 | 475.65 | -21.1 (-4.25%) | 14,036 |
| 17 Dec 2021 | INR | 505 | 511.5 | 495.3 | 496.75 | 496.75 | -10.2 (-2.01%) | 11,188 |
| 16 Dec 2021 | INR | 514.2 | 523.1 | 505 | 506.95 | 506.95 | -9.55 (-1.85%) | 11,266 |
| 15 Dec 2021 | INR | 520.8 | 527 | 509.9 | 516.5 | 516.5 | -3.1 (-0.60%) | 5,870 |
| 14 Dec 2021 | INR | 509.55 | 523.65 | 504.45 | 519.6 | 519.6 | +10.8 (+2.12%) | 7,018 |
| 13 Dec 2021 | INR | 510.2 | 512 | 505.45 | 508.8 | 508.8 | +2.65 (+0.52%) | 12,277 |
| 10 Dec 2021 | INR | 507.35 | 512.7 | 503 | 506.15 | 506.15 | -0.7 (-0.14%) | 11,135 |
| 9 Dec 2021 | INR | 505.65 | 510 | 502.4 | 506.85 | 506.85 | +1.1 (+0.22%) | 5,346 |
| 8 Dec 2021 | INR | 500.15 | 512 | 500.15 | 505.75 | 505.75 | -1.6 (-0.32%) | 8,103 |
| 7 Dec 2021 | INR | 513.8 | 513.9 | 502.5 | 507.35 | 507.35 | -6.5 (-1.26%) | 12,166 |
| 6 Dec 2021 | INR | 510.65 | 518.55 | 509.9 | 513.85 | 513.85 | +3.2 (+0.63%) | 10,474 |
| 3 Dec 2021 | INR | 512.95 | 517 | 506.7 | 510.65 | 510.65 | -2 (-0.39%) | 12,764 |
| 2 Dec 2021 | INR | 525.5 | 525.5 | 511.5 | 512.65 | 512.65 | -13.45 (-2.56%) | 10,627 |
| 1 Dec 2021 | INR | 503.35 | 529.3 | 496.4 | 526.1 | 526.1 | +25.1 (+5.01%) | 13,481 |
| 30 Nov 2021 | INR | 502.9 | 515.85 | 499.4 | 501 | 501 | -8.9 (-1.75%) | 11,715 |
| 29 Nov 2021 | INR | 480 | 513.75 | 480 | 509.9 | 509.9 | -3.85 (-0.75%) | 17,759 |
| 28 Nov 2021 | INR | 513.75 | 513.75 | 513.75 | 513.75 | 513.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 513.75 | 513.75 | 513.75 | 513.75 | 513.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 524.6 | 525 | 508.4 | 513.75 | 513.75 | -9.15 (-1.75%) | 11,170 |
| 25 Nov 2021 | INR | 529.95 | 529.95 | 517.55 | 522.9 | 522.9 | +3.65 (+0.70%) | 15,302 |
| 24 Nov 2021 | INR | 517.6 | 523.95 | 508.95 | 519.25 | 519.25 | +6.7 (+1.31%) | 15,055 |
| 23 Nov 2021 | INR | 516.5 | 535 | 510.9 | 512.55 | 512.55 | +2.15 (+0.42%) | 12,394 |
| 22 Nov 2021 | INR | 522 | 533.6 | 503.3 | 510.4 | 510.4 | -15.35 (-2.92%) | 14,037 |
| 18 Nov 2021 | INR | 510.5 | 535 | 510.5 | 525.75 | 525.75 | +10.7 (+2.08%) | 12,315 |
| 17 Nov 2021 | INR | 514.25 | 517 | 511.3 | 515.05 | 515.05 | -1.95 (-0.38%) | 11,153 |
| 16 Nov 2021 | INR | 517.95 | 524.9 | 512.75 | 517 | 517 | -3.75 (-0.72%) | 11,910 |
| 15 Nov 2021 | INR | 519.55 | 522.15 | 513.95 | 520.75 | 520.75 | -0.7 (-0.13%) | 10,472 |
| 12 Nov 2021 | INR | 520 | 529.5 | 506.25 | 521.45 | 521.45 | -4.35 (-0.83%) | 6,186 |
