| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 587.95 | 589 | 578.4 | 582.6 | 582.6 | +10.35 (+1.81%) | 8,566 |
| 21 Dec 2021 | INR | 584.4 | 596 | 570 | 572.25 | 572.25 | -10.45 (-1.79%) | 16,881 |
| 20 Dec 2021 | INR | 597.45 | 599.95 | 562 | 582.7 | 582.7 | -21.4 (-3.54%) | 15,486 |
| 17 Dec 2021 | INR | 614.8 | 618.2 | 596.2 | 604.1 | 604.1 | -0.2 (-0.03%) | 10,668 |
| 16 Dec 2021 | INR | 610 | 613.2 | 600 | 604.3 | 604.3 | +1.95 (+0.32%) | 7,289 |
| 15 Dec 2021 | INR | 601 | 608 | 597.95 | 602.35 | 602.35 | -0.9 (-0.15%) | 10,028 |
| 14 Dec 2021 | INR | 600.1 | 614.55 | 595.65 | 603.25 | 603.25 | -2.1 (-0.35%) | 7,796 |
| 13 Dec 2021 | INR | 625 | 631.8 | 601.3 | 605.35 | 605.35 | -15 (-2.42%) | 13,874 |
| 10 Dec 2021 | INR | 591.5 | 628.45 | 588.35 | 620.35 | 620.35 | +30 (+5.08%) | 24,648 |
| 9 Dec 2021 | INR | 578.15 | 607.8 | 572.75 | 590.35 | 590.35 | +14.9 (+2.59%) | 39,330 |
| 8 Dec 2021 | INR | 586.9 | 593.15 | 572.5 | 575.45 | 575.45 | -2.4 (-0.42%) | 5,937 |
| 7 Dec 2021 | INR | 565.05 | 581.75 | 558.6 | 577.85 | 577.85 | +18.35 (+3.28%) | 10,485 |
| 6 Dec 2021 | INR | 585 | 586.85 | 556.9 | 559.5 | 559.5 | -16.5 (-2.86%) | 4,031 |
| 3 Dec 2021 | INR | 574 | 584 | 554.5 | 576 | 576 | +13.9 (+2.47%) | 17,761 |
| 2 Dec 2021 | INR | 566 | 566 | 550.1 | 562.1 | 562.1 | -2.25 (-0.40%) | 18,931 |
| 1 Dec 2021 | INR | 573 | 573 | 545.35 | 564.35 | 564.35 | +20.05 (+3.68%) | 8,776 |
| 30 Nov 2021 | INR | 507.8 | 548.1 | 507.8 | 544.3 | 544.3 | +24.25 (+4.66%) | 12,438 |
| 29 Nov 2021 | INR | 525.05 | 550.95 | 513 | 520.05 | 520.05 | -43.4 (-7.70%) | 36,710 |
| 28 Nov 2021 | INR | 563.45 | 563.45 | 563.45 | 563.45 | 563.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 563.45 | 563.45 | 563.45 | 563.45 | 563.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 574.85 | 583.25 | 560 | 563.45 | 563.45 | -21.3 (-3.64%) | 17,822 |
| 25 Nov 2021 | INR | 573 | 590 | 571.65 | 584.75 | 584.75 | +13.45 (+2.35%) | 4,159 |
| 24 Nov 2021 | INR | 584.8 | 584.8 | 563.5 | 571.3 | 571.3 | +6.95 (+1.23%) | 9,595 |
| 23 Nov 2021 | INR | 562.1 | 571.95 | 548.05 | 564.35 | 564.35 | +2.3 (+0.41%) | 8,339 |
| 22 Nov 2021 | INR | 582 | 590.5 | 550 | 562.05 | 562.05 | -32.45 (-5.46%) | 21,069 |
| 18 Nov 2021 | INR | 613.45 | 617 | 590.95 | 594.5 | 594.5 | -11.5 (-1.90%) | 6,687 |
| 17 Nov 2021 | INR | 617.5 | 632 | 598.3 | 606 | 606 | -6.4 (-1.05%) | 51,947 |
| 16 Nov 2021 | INR | 579.85 | 614.35 | 578.7 | 612.4 | 612.4 | +33.75 (+5.83%) | 21,348 |
| 15 Nov 2021 | INR | 577 | 586.8 | 570 | 578.65 | 578.65 | +2.45 (+0.43%) | 7,216 |
| 12 Nov 2021 | INR | 571 | 588.75 | 570.05 | 576.2 | 576.2 | +3.05 (+0.53%) | 9,525 |
