| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 494.55 | 508.5 | 494.35 | 502.45 | 502.45 | +7.25 (+1.46%) | 50,477 |
| 21 Dec 2021 | INR | 494.95 | 504.95 | 490.15 | 495.2 | 495.2 | +5.45 (+1.11%) | 43,006 |
| 20 Dec 2021 | INR | 511 | 511.85 | 484 | 489.75 | 489.75 | -26.85 (-5.20%) | 70,097 |
| 17 Dec 2021 | INR | 525.8 | 525.8 | 508.65 | 516.6 | 516.6 | -6.6 (-1.26%) | 52,110 |
| 16 Dec 2021 | INR | 539.7 | 540.05 | 522.3 | 523.2 | 523.2 | -14.2 (-2.64%) | 57,743 |
| 15 Dec 2021 | INR | 546 | 547 | 535.2 | 537.4 | 537.4 | -8.8 (-1.61%) | 30,290 |
| 14 Dec 2021 | INR | 535.2 | 548.7 | 535.2 | 546.2 | 546.2 | +5 (+0.92%) | 45,186 |
| 13 Dec 2021 | INR | 553.1 | 553.1 | 537.8 | 541.2 | 541.2 | -9.55 (-1.73%) | 85,990 |
| 10 Dec 2021 | INR | 543.5 | 553.15 | 540.95 | 550.75 | 550.75 | +8.85 (+1.63%) | 46,913 |
| 9 Dec 2021 | INR | 542.2 | 550.6 | 540.35 | 541.9 | 541.9 | -3.25 (-0.60%) | 46,213 |
| 8 Dec 2021 | INR | 535.1 | 548.6 | 534.95 | 545.15 | 545.15 | +14.05 (+2.65%) | 77,667 |
| 7 Dec 2021 | INR | 527.3 | 539.55 | 527.3 | 531.1 | 531.1 | +3.1 (+0.59%) | 56,607 |
| 6 Dec 2021 | INR | 534.8 | 539 | 523.2 | 528 | 528 | -0.5 (-0.09%) | 99,097 |
| 3 Dec 2021 | INR | 538.25 | 539.1 | 526.75 | 528.5 | 528.5 | -4.55 (-0.85%) | 38,413 |
| 2 Dec 2021 | INR | 525.65 | 534.75 | 523.35 | 533.05 | 533.05 | +8.95 (+1.71%) | 66,191 |
| 1 Dec 2021 | INR | 520 | 530.8 | 517.55 | 524.1 | 524.1 | +2.85 (+0.55%) | 78,558 |
| 30 Nov 2021 | INR | 525 | 535.6 | 517.75 | 521.25 | 521.25 | +0.35 (+0.07%) | 90,982 |
| 29 Nov 2021 | INR | 519.9 | 529.35 | 506.8 | 520.9 | 520.9 | -2.25 (-0.43%) | 90,208 |
| 28 Nov 2021 | INR | 523.15 | 523.15 | 523.15 | 523.15 | 523.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 523.15 | 523.15 | 523.15 | 523.15 | 523.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 532 | 542.9 | 517.85 | 523.15 | 523.15 | -15.35 (-2.85%) | 234,298 |
| 25 Nov 2021 | INR | 533.25 | 546 | 530 | 538.5 | 538.5 | +1.85 (+0.34%) | 96,664 |
| 24 Nov 2021 | INR | 532.75 | 546.25 | 532.75 | 536.65 | 536.65 | +1.1 (+0.21%) | 43,213 |
| 23 Nov 2021 | INR | 533.5 | 546.75 | 533 | 535.55 | 535.55 | -5.4 (-1.00%) | 73,042 |
| 22 Nov 2021 | INR | 540 | 544.25 | 535 | 540.95 | 540.95 | +1.35 (+0.25%) | 100,291 |
| 18 Nov 2021 | INR | 555.1 | 556 | 532.4 | 539.6 | 539.6 | -14.75 (-2.66%) | 112,065 |
| 17 Nov 2021 | INR | 546.15 | 559.05 | 545.7 | 554.35 | 554.35 | +6.65 (+1.21%) | 90,504 |
| 16 Nov 2021 | INR | 555 | 564.5 | 546 | 547.7 | 547.7 | -8.85 (-1.59%) | 74,024 |
| 15 Nov 2021 | INR | 564.8 | 568.65 | 553.95 | 556.55 | 556.55 | -6.85 (-1.22%) | 51,113 |
| 12 Nov 2021 | INR | 563 | 569.2 | 555.3 | 563.4 | 563.4 | -3.85 (-0.68%) | 49,831 |
