| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 454.4 | 502.35 | 450.45 | 488.45 | 488.45 | +36.6 (+8.10%) | 76,920 |
| 21 Dec 2021 | INR | 422.05 | 455 | 422.05 | 451.85 | 451.85 | +22.35 (+5.20%) | 16,327 |
| 20 Dec 2021 | INR | 445 | 445 | 415.05 | 429.5 | 429.5 | -26 (-5.71%) | 23,402 |
| 17 Dec 2021 | INR | 473.85 | 475.45 | 451.25 | 455.5 | 455.5 | -16.85 (-3.57%) | 14,204 |
| 16 Dec 2021 | INR | 479 | 479 | 464.5 | 472.35 | 472.35 | +0.95 (+0.20%) | 8,316 |
| 15 Dec 2021 | INR | 485 | 486.4 | 469.05 | 471.4 | 471.4 | -11.5 (-2.38%) | 10,820 |
| 14 Dec 2021 | INR | 471 | 488.9 | 467 | 482.9 | 482.9 | +7.2 (+1.51%) | 16,933 |
| 13 Dec 2021 | INR | 488.05 | 498.85 | 471.05 | 475.7 | 475.7 | -16.05 (-3.26%) | 13,642 |
| 10 Dec 2021 | INR | 490 | 496 | 488 | 491.75 | 491.75 | -4.2 (-0.85%) | 6,826 |
| 9 Dec 2021 | INR | 510 | 510 | 490.35 | 495.95 | 495.95 | -9.3 (-1.84%) | 5,245 |
| 8 Dec 2021 | INR | 508.2 | 510 | 501.6 | 505.25 | 505.25 | +3.4 (+0.68%) | 13,441 |
| 7 Dec 2021 | INR | 494.1 | 516.7 | 492.3 | 501.85 | 501.85 | +11.2 (+2.28%) | 20,630 |
| 6 Dec 2021 | INR | 487 | 498.9 | 485.45 | 490.65 | 490.65 | -3.45 (-0.70%) | 12,172 |
| 3 Dec 2021 | INR | 496.8 | 498.6 | 488 | 494.1 | 494.1 | +2.15 (+0.44%) | 14,323 |
| 2 Dec 2021 | INR | 501.9 | 501.9 | 484.3 | 491.95 | 491.95 | -5.95 (-1.20%) | 24,130 |
| 1 Dec 2021 | INR | 506.15 | 515 | 488.05 | 497.9 | 497.9 | -1.35 (-0.27%) | 18,663 |
| 30 Nov 2021 | INR | 452 | 525 | 439.9 | 499.25 | 499.25 | +48.35 (+10.72%) | 28,428 |
| 29 Nov 2021 | INR | 465.15 | 468.05 | 441.65 | 450.9 | 450.9 | -25.4 (-5.33%) | 33,330 |
| 28 Nov 2021 | INR | 476.3 | 476.3 | 476.3 | 476.3 | 476.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 476.3 | 476.3 | 476.3 | 476.3 | 476.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 485.6 | 508.3 | 466.8 | 476.3 | 476.3 | -29.55 (-5.84%) | 29,786 |
| 25 Nov 2021 | INR | 479.8 | 510.05 | 474.3 | 505.85 | 505.85 | +23.85 (+4.95%) | 16,908 |
| 24 Nov 2021 | INR | 472.6 | 490.05 | 472.6 | 482 | 482 | +8.15 (+1.72%) | 11,019 |
| 23 Nov 2021 | INR | 456 | 493 | 456 | 473.85 | 473.85 | +5.4 (+1.15%) | 45,316 |
| 22 Nov 2021 | INR | 494.6 | 497.4 | 403.35 | 468.45 | 468.45 | -25.2 (-5.10%) | 74,616 |
| 18 Nov 2021 | INR | 505.45 | 510.45 | 489.7 | 493.65 | 493.65 | -19 (-3.71%) | 13,450 |
| 17 Nov 2021 | INR | 500 | 517.45 | 500 | 512.65 | 512.65 | +7.9 (+1.57%) | 8,060 |
| 16 Nov 2021 | INR | 500.9 | 509.95 | 497.55 | 504.75 | 504.75 | +2.55 (+0.51%) | 8,954 |
| 15 Nov 2021 | INR | 510 | 519.3 | 498 | 502.2 | 502.2 | -0.75 (-0.15%) | 48,537 |
| 12 Nov 2021 | INR | 492.05 | 506.25 | 485 | 502.95 | 502.95 | +13.8 (+2.82%) | 39,632 |
