| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 496.25 | 500.85 | 491.2 | 499.8 | 499.8 | +9.2 (+1.88%) | 33,549 |
| 21 Dec 2021 | INR | 495 | 501.2 | 489.2 | 490.6 | 490.6 | -4.4 (-0.89%) | 26,958 |
| 20 Dec 2021 | INR | 501.2 | 501.2 | 488.95 | 495 | 495 | -5.05 (-1.01%) | 29,933 |
| 17 Dec 2021 | INR | 512 | 512 | 497.05 | 500.05 | 500.05 | -9.6 (-1.88%) | 54,011 |
| 16 Dec 2021 | INR | 511.1 | 515.2 | 508.6 | 509.65 | 509.65 | -3.75 (-0.73%) | 28,206 |
| 15 Dec 2021 | INR | 515.1 | 517.65 | 510.1 | 513.4 | 513.4 | -1.65 (-0.32%) | 52,373 |
| 14 Dec 2021 | INR | 520 | 520.7 | 512.45 | 515.05 | 515.05 | -6.9 (-1.32%) | 37,740 |
| 13 Dec 2021 | INR | 528 | 531.3 | 520.5 | 521.95 | 521.95 | -4.65 (-0.88%) | 30,330 |
| 10 Dec 2021 | INR | 539 | 539 | 522.35 | 526.6 | 526.6 | -2.8 (-0.53%) | 14,641 |
| 9 Dec 2021 | INR | 527.85 | 533.35 | 525.65 | 529.4 | 529.4 | +0.2 (+0.04%) | 14,816 |
| 8 Dec 2021 | INR | 529 | 531.35 | 522.55 | 529.2 | 529.2 | +6.55 (+1.25%) | 30,326 |
| 7 Dec 2021 | INR | 521 | 527.9 | 518.35 | 522.65 | 522.65 | +3.2 (+0.62%) | 25,740 |
| 6 Dec 2021 | INR | 532 | 533.1 | 517.8 | 519.45 | 519.45 | -11.95 (-2.25%) | 21,597 |
| 3 Dec 2021 | INR | 535 | 538.3 | 529.35 | 531.4 | 531.4 | -1.15 (-0.22%) | 25,511 |
| 2 Dec 2021 | INR | 529 | 534.5 | 520.45 | 532.55 | 532.55 | +7.35 (+1.40%) | 58,468 |
| 1 Dec 2021 | INR | 540 | 540 | 523.5 | 525.2 | 525.2 | -14.05 (-2.61%) | 61,801 |
| 30 Nov 2021 | INR | 534.3 | 544 | 532.05 | 539.25 | 539.25 | +2.95 (+0.55%) | 95,395 |
| 29 Nov 2021 | INR | 531 | 542.75 | 530 | 536.3 | 536.3 | -7.35 (-1.35%) | 104,625 |
| 28 Nov 2021 | INR | 543.65 | 543.65 | 543.65 | 543.65 | 543.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 543.65 | 543.65 | 543.65 | 543.65 | 543.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 549.75 | 553.8 | 541.55 | 543.65 | 543.65 | -6.75 (-1.23%) | 155,548 |
| 25 Nov 2021 | INR | 550 | 553.45 | 541.15 | 550.4 | 550.4 | +3.4 (+0.62%) | 101,488 |
| 24 Nov 2021 | INR | 545.5 | 551.4 | 544 | 547 | 547 | +2.8 (+0.51%) | 42,906 |
| 23 Nov 2021 | INR | 540 | 546.2 | 535.1 | 544.2 | 544.2 | +5.15 (+0.96%) | 43,399 |
| 22 Nov 2021 | INR | 538.5 | 541.65 | 532.4 | 539.05 | 539.05 | -3.1 (-0.57%) | 61,630 |
| 18 Nov 2021 | INR | 546 | 550.9 | 536.6 | 542.15 | 542.15 | -9.75 (-1.77%) | 69,338 |
| 17 Nov 2021 | INR | 552.7 | 554.75 | 549.65 | 551.9 | 551.9 | -1.5 (-0.27%) | 36,662 |
| 16 Nov 2021 | INR | 558 | 559.45 | 549.3 | 553.4 | 553.4 | -0.25 (-0.05%) | 77,583 |
| 15 Nov 2021 | INR | 547 | 554.85 | 545.25 | 553.65 | 553.65 | +6.65 (+1.22%) | 87,680 |
| 12 Nov 2021 | INR | 550.1 | 552 | 544.6 | 547 | 547 | -1.4 (-0.26%) | 40,644 |
