| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 578.9 | 585.5 | 563.55 | 565.5 | 565.5 | -7.85 (-1.37%) | 7,551 |
| 21 Dec 2021 | INR | 559.95 | 577.45 | 554.7 | 573.35 | 573.35 | +16.8 (+3.02%) | 9,607 |
| 20 Dec 2021 | INR | 567 | 567 | 545.1 | 556.55 | 556.55 | -11.85 (-2.08%) | 12,886 |
| 17 Dec 2021 | INR | 592.45 | 592.45 | 564.6 | 568.4 | 568.4 | -24.5 (-4.13%) | 12,626 |
| 16 Dec 2021 | INR | 601 | 605.05 | 581.85 | 592.9 | 592.9 | -12.85 (-2.12%) | 14,508 |
| 15 Dec 2021 | INR | 607 | 618.35 | 587.25 | 605.75 | 605.75 | +3.95 (+0.66%) | 38,021 |
| 14 Dec 2021 | INR | 575.1 | 607.3 | 575.1 | 601.8 | 601.8 | +29.9 (+5.23%) | 27,753 |
| 13 Dec 2021 | INR | 583.8 | 586.15 | 570.5 | 571.9 | 571.9 | -4.05 (-0.70%) | 3,614 |
| 10 Dec 2021 | INR | 573.7 | 589.15 | 573.7 | 575.95 | 575.95 | +2.4 (+0.42%) | 7,109 |
| 9 Dec 2021 | INR | 567.8 | 581 | 567.8 | 573.55 | 573.55 | -2.75 (-0.48%) | 3,663 |
| 8 Dec 2021 | INR | 574 | 585.2 | 570.2 | 576.3 | 576.3 | +7.05 (+1.24%) | 5,315 |
| 7 Dec 2021 | INR | 562 | 573.7 | 561.55 | 569.25 | 569.25 | +8.25 (+1.47%) | 8,398 |
| 6 Dec 2021 | INR | 571.6 | 577.4 | 558.15 | 561 | 561 | -8.65 (-1.52%) | 6,689 |
| 3 Dec 2021 | INR | 582.7 | 585.95 | 566 | 569.65 | 569.65 | -10.2 (-1.76%) | 7,648 |
| 2 Dec 2021 | INR | 580 | 587.9 | 575.45 | 579.85 | 579.85 | -6.05 (-1.03%) | 6,718 |
| 1 Dec 2021 | INR | 613.95 | 613.95 | 582.15 | 585.9 | 585.9 | -12.65 (-2.11%) | 16,296 |
| 30 Nov 2021 | INR | 567 | 612.25 | 553.9 | 598.55 | 598.55 | +30.75 (+5.42%) | 30,327 |
| 29 Nov 2021 | INR | 544.75 | 582.8 | 530.25 | 567.8 | 567.8 | +18.2 (+3.31%) | 40,101 |
| 28 Nov 2021 | INR | 549.6 | 549.6 | 549.6 | 549.6 | 549.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 549.6 | 549.6 | 549.6 | 549.6 | 549.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 566.55 | 587.95 | 543.6 | 549.6 | 549.6 | -18.85 (-3.32%) | 16,113 |
| 25 Nov 2021 | INR | 572.3 | 578 | 556.85 | 568.45 | 568.45 | -6.35 (-1.10%) | 5,120 |
| 24 Nov 2021 | INR | 576.5 | 585 | 571.05 | 574.8 | 574.8 | +4.3 (+0.75%) | 13,274 |
| 23 Nov 2021 | INR | 590 | 590 | 566.95 | 570.5 | 570.5 | -21.25 (-3.59%) | 11,274 |
| 22 Nov 2021 | INR | 594 | 600 | 545.35 | 591.75 | 591.75 | +1.35 (+0.23%) | 35,526 |
| 18 Nov 2021 | INR | 600 | 626.6 | 580 | 590.4 | 590.4 | -2.85 (-0.48%) | 90,883 |
| 17 Nov 2021 | INR | 574 | 608.7 | 559.6 | 593.25 | 593.25 | +24.35 (+4.28%) | 33,701 |
| 16 Nov 2021 | INR | 567 | 584.05 | 560 | 568.9 | 568.9 | +6.8 (+1.21%) | 37,188 |
| 15 Nov 2021 | INR | 551.65 | 595.7 | 549.2 | 562.1 | 562.1 | +14.7 (+2.69%) | 52,924 |
| 12 Nov 2021 | INR | 573.95 | 573.95 | 542.2 | 547.4 | 547.4 | -23.3 (-4.08%) | 18,702 |
