| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 438.2 | 444.85 | 435.95 | 444 | 444 | +10 (+2.30%) | 14,621 |
| 21 Dec 2021 | INR | 438.45 | 442.15 | 431 | 434 | 434 | +0.95 (+0.22%) | 7,842 |
| 20 Dec 2021 | INR | 456.75 | 457 | 427.95 | 433.05 | 433.05 | -25.75 (-5.61%) | 18,917 |
| 17 Dec 2021 | INR | 478 | 479.9 | 457.15 | 458.8 | 458.8 | -16.25 (-3.42%) | 22,299 |
| 16 Dec 2021 | INR | 479.85 | 487.8 | 473.5 | 475.05 | 475.05 | +4.4 (+0.93%) | 43,345 |
| 15 Dec 2021 | INR | 467 | 484.2 | 467 | 470.65 | 470.65 | +4.65 (+1.00%) | 56,725 |
| 14 Dec 2021 | INR | 492.4 | 495.8 | 462 | 466 | 466 | -24.1 (-4.92%) | 78,853 |
| 13 Dec 2021 | INR | 509.2 | 509.2 | 488.35 | 490.1 | 490.1 | -0.55 (-0.11%) | 50,777 |
| 10 Dec 2021 | INR | 497 | 508.15 | 489.55 | 490.65 | 490.65 | -2.65 (-0.54%) | 57,140 |
| 9 Dec 2021 | INR | 508 | 520.05 | 491 | 493.3 | 493.3 | -6.6 (-1.32%) | 34,327 |
| 8 Dec 2021 | INR | 499.7 | 515.15 | 498 | 499.9 | 499.9 | +0.15 (+0.03%) | 30,481 |
| 7 Dec 2021 | INR | 518.9 | 518.9 | 495.2 | 499.75 | 499.75 | -6.8 (-1.34%) | 5,150 |
| 6 Dec 2021 | INR | 520.9 | 523.55 | 505 | 506.55 | 506.55 | -11.1 (-2.14%) | 1,404 |
| 3 Dec 2021 | INR | 520 | 521.3 | 514.5 | 517.65 | 517.65 | -1.8 (-0.35%) | 2,975 |
| 2 Dec 2021 | INR | 520 | 523.7 | 516.9 | 519.45 | 519.45 | -0.55 (-0.11%) | 8,848 |
| 1 Dec 2021 | INR | 527.35 | 528.4 | 514.8 | 520 | 520 | +7.05 (+1.37%) | 4,560 |
| 30 Nov 2021 | INR | 562.4 | 562.4 | 499 | 512.95 | 512.95 | -34.05 (-6.22%) | 7,459 |
| 29 Nov 2021 | INR | 565 | 565 | 543.9 | 547 | 547 | -18.25 (-3.23%) | 5,410 |
| 28 Nov 2021 | INR | 565.25 | 565.25 | 565.25 | 565.25 | 565.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 565.25 | 565.25 | 565.25 | 565.25 | 565.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 576 | 576 | 562 | 565.25 | 565.25 | -11.25 (-1.95%) | 4,509 |
| 25 Nov 2021 | INR | 583.95 | 583.95 | 572.1 | 576.5 | 576.5 | +0.9 (+0.16%) | 1,392 |
| 24 Nov 2021 | INR | 571.6 | 583.5 | 570.95 | 575.6 | 575.6 | -3.25 (-0.56%) | 2,355 |
| 23 Nov 2021 | INR | 579.25 | 584.6 | 577 | 578.85 | 578.85 | -2.05 (-0.35%) | 4,040 |
| 22 Nov 2021 | INR | 592 | 595.7 | 579 | 580.9 | 580.9 | -17.7 (-2.96%) | 1,936 |
| 18 Nov 2021 | INR | 585.4 | 600.6 | 577 | 598.6 | 598.6 | +12.3 (+2.10%) | 1,578 |
| 17 Nov 2021 | INR | 593.1 | 594.6 | 585.4 | 586.3 | 586.3 | -8.45 (-1.42%) | 1,894 |
| 16 Nov 2021 | INR | 583.9 | 602.35 | 583.85 | 594.75 | 594.75 | +11.3 (+1.94%) | 2,113 |
| 15 Nov 2021 | INR | 592.2 | 594 | 578.9 | 583.45 | 583.45 | -7.85 (-1.33%) | 3,409 |
| 12 Nov 2021 | INR | 614.6 | 614.6 | 590 | 591.3 | 591.3 | -6.35 (-1.06%) | 3,341 |
