| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 452.6 | 453.7 | 446.8 | 450.5 | 450.5 | +2.3 (+0.51%) | 1,869 |
| 21 Dec 2021 | INR | 448.25 | 456.7 | 446.3 | 448.2 | 448.2 | +5.4 (+1.22%) | 3,821 |
| 20 Dec 2021 | INR | 435.15 | 447 | 427 | 442.8 | 442.8 | +5.25 (+1.20%) | 21,042 |
| 17 Dec 2021 | INR | 449.75 | 450.2 | 435.15 | 437.55 | 437.55 | -10.3 (-2.30%) | 4,853 |
| 16 Dec 2021 | INR | 459.8 | 459.8 | 447 | 447.85 | 447.85 | -6.95 (-1.53%) | 7,931 |
| 15 Dec 2021 | INR | 459.85 | 464.8 | 453.2 | 454.8 | 454.8 | -4.8 (-1.04%) | 6,293 |
| 14 Dec 2021 | INR | 467.6 | 472.4 | 457.2 | 459.6 | 459.6 | -5.75 (-1.24%) | 9,179 |
| 13 Dec 2021 | INR | 478 | 483.95 | 463.35 | 465.35 | 465.35 | -2.55 (-0.54%) | 6,875 |
| 10 Dec 2021 | INR | 468.5 | 470.45 | 465.1 | 467.9 | 467.9 | +1.35 (+0.29%) | 1,953 |
| 9 Dec 2021 | INR | 473.5 | 473.5 | 464.3 | 466.55 | 466.55 | -1 (-0.21%) | 6,893 |
| 8 Dec 2021 | INR | 466.65 | 473.95 | 463.55 | 467.55 | 467.55 | +2.9 (+0.62%) | 6,872 |
| 7 Dec 2021 | INR | 481.65 | 483.85 | 462.15 | 464.65 | 464.65 | -8.4 (-1.78%) | 2,821 |
| 6 Dec 2021 | INR | 494 | 494 | 470 | 473.05 | 473.05 | -16.65 (-3.40%) | 2,585 |
| 3 Dec 2021 | INR | 491.25 | 503 | 486.05 | 489.7 | 489.7 | -3.8 (-0.77%) | 7,769 |
| 2 Dec 2021 | INR | 473.65 | 498 | 473 | 493.5 | 493.5 | +20.2 (+4.27%) | 5,740 |
| 1 Dec 2021 | INR | 467.9 | 477.25 | 466 | 473.3 | 473.3 | -0.75 (-0.16%) | 5,559 |
| 30 Nov 2021 | INR | 475 | 503 | 459.75 | 474.05 | 474.05 | -3.65 (-0.76%) | 19,341 |
| 29 Nov 2021 | INR | 495 | 505 | 473 | 477.7 | 477.7 | -33.05 (-6.47%) | 12,717 |
| 28 Nov 2021 | INR | 510.75 | 510.75 | 510.75 | 510.75 | 510.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 510.75 | 510.75 | 510.75 | 510.75 | 510.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 533 | 534.4 | 501 | 510.75 | 510.75 | -12.9 (-2.46%) | 764,527 |
| 25 Nov 2021 | INR | 535.3 | 548.6 | 504.75 | 523.65 | 523.65 | -6.65 (-1.25%) | 2,707,497 |
| 24 Nov 2021 | INR | 520.05 | 537.1 | 519.4 | 530.3 | 530.3 | +10.4 (+2.00%) | 43,240 |
| 23 Nov 2021 | INR | 506 | 527.5 | 501 | 519.9 | 519.9 | +13 (+2.56%) | 31,378 |
| 22 Nov 2021 | INR | 497.7 | 513.95 | 483.95 | 506.9 | 506.9 | +11.65 (+2.35%) | 22,205 |
| 18 Nov 2021 | INR | 514.45 | 514.45 | 488.75 | 495.25 | 495.25 | -10.15 (-2.01%) | 15,826 |
| 17 Nov 2021 | INR | 503.6 | 525 | 500.5 | 505.4 | 505.4 | +2.3 (+0.46%) | 12,663 |
| 16 Nov 2021 | INR | 512 | 518.35 | 498 | 503.1 | 503.1 | +2.05 (+0.41%) | 29,756 |
| 15 Nov 2021 | INR | 467.9 | 503.1 | 467.9 | 501.05 | 501.05 | +26.4 (+5.56%) | 19,932 |
| 12 Nov 2021 | INR | 475.3 | 477.4 | 468.3 | 474.65 | 474.65 | +4.65 (+0.99%) | 15,066 |
