| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 591.1 | 598 | 581.2 | 585.35 | 585.35 | -6.15 (-1.04%) | 12,152 |
| 21 Dec 2021 | INR | 584.4 | 595.7 | 569.25 | 591.5 | 591.5 | +8.85 (+1.52%) | 13,431 |
| 20 Dec 2021 | INR | 600 | 600 | 564.2 | 582.65 | 582.65 | -20.2 (-3.35%) | 9,930 |
| 17 Dec 2021 | INR | 612.75 | 616.25 | 600.05 | 602.85 | 602.85 | -10.2 (-1.66%) | 19,048 |
| 16 Dec 2021 | INR | 616.25 | 622.4 | 608 | 613.05 | 613.05 | -3.2 (-0.52%) | 124,453 |
| 15 Dec 2021 | INR | 628.6 | 629.6 | 615 | 616.25 | 616.25 | -13.65 (-2.17%) | 4,598 |
| 14 Dec 2021 | INR | 621.05 | 633.15 | 617.9 | 629.9 | 629.9 | +8.15 (+1.31%) | 13,017 |
| 13 Dec 2021 | INR | 639 | 639 | 618 | 621.75 | 621.75 | -6.45 (-1.03%) | 5,113 |
| 10 Dec 2021 | INR | 647.95 | 647.95 | 625 | 628.2 | 628.2 | -5.2 (-0.82%) | 1,486 |
| 9 Dec 2021 | INR | 619.2 | 640.45 | 617.15 | 633.4 | 633.4 | +19.35 (+3.15%) | 13,575 |
| 8 Dec 2021 | INR | 619.7 | 621.55 | 612 | 614.05 | 614.05 | -1.35 (-0.22%) | 6,213 |
| 7 Dec 2021 | INR | 614.1 | 620.35 | 612.35 | 615.4 | 615.4 | +1.85 (+0.30%) | 3,011 |
| 6 Dec 2021 | INR | 634.5 | 635.05 | 612 | 613.55 | 613.55 | -21.3 (-3.36%) | 7,002 |
| 3 Dec 2021 | INR | 641.3 | 644.55 | 633.15 | 634.85 | 634.85 | -6.35 (-0.99%) | 3,263 |
| 2 Dec 2021 | INR | 628.65 | 659.5 | 625 | 641.2 | 641.2 | +11.8 (+1.87%) | 6,713 |
| 1 Dec 2021 | INR | 621 | 638.35 | 621 | 629.4 | 629.4 | +0.15 (+0.02%) | 2,665 |
| 30 Nov 2021 | INR | 634.7 | 635.55 | 625.55 | 629.25 | 629.25 | +2.2 (+0.35%) | 3,713 |
| 29 Nov 2021 | INR | 628 | 632.9 | 605 | 627.05 | 627.05 | -1.8 (-0.29%) | 7,026 |
| 28 Nov 2021 | INR | 628.85 | 628.85 | 628.85 | 628.85 | 628.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 628.85 | 628.85 | 628.85 | 628.85 | 628.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 630.2 | 634.65 | 626.8 | 628.85 | 628.85 | -8.9 (-1.40%) | 5,586 |
| 25 Nov 2021 | INR | 648.75 | 648.75 | 634.25 | 637.75 | 637.75 | 0.0 (0.0%) | 2,130 |
| 24 Nov 2021 | INR | 628 | 641.3 | 628 | 637.75 | 637.75 | +5.3 (+0.84%) | 5,423 |
| 23 Nov 2021 | INR | 631.6 | 637.5 | 624.85 | 632.45 | 632.45 | +1.85 (+0.29%) | 5,356 |
| 22 Nov 2021 | INR | 646.2 | 653.2 | 625.35 | 630.6 | 630.6 | -19.35 (-2.98%) | 18,335 |
| 18 Nov 2021 | INR | 665.35 | 668.95 | 647.35 | 649.95 | 649.95 | -12.8 (-1.93%) | 5,821 |
| 17 Nov 2021 | INR | 675 | 677 | 659.5 | 662.75 | 662.75 | -20.1 (-2.94%) | 5,466 |
| 16 Nov 2021 | INR | 647.25 | 692.45 | 641.3 | 682.85 | 682.85 | +37.9 (+5.88%) | 12,916 |
| 15 Nov 2021 | INR | 655.1 | 655.15 | 643.25 | 644.95 | 644.95 | -7.6 (-1.16%) | 5,237 |
| 12 Nov 2021 | INR | 658.15 | 666 | 651.5 | 652.55 | 652.55 | -9.8 (-1.48%) | 8,856 |
