| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 577 | 582 | 560.45 | 567.8 | 567.8 | -9.65 (-1.67%) | 12,387 |
| 21 Dec 2021 | INR | 587.2 | 590.15 | 570 | 577.45 | 577.45 | +3.3 (+0.57%) | 2,857 |
| 20 Dec 2021 | INR | 610 | 610 | 555.25 | 574.15 | 574.15 | -19.9 (-3.35%) | 5,892 |
| 17 Dec 2021 | INR | 603.45 | 603.95 | 591 | 594.05 | 594.05 | -14.55 (-2.39%) | 10,945 |
| 16 Dec 2021 | INR | 601.5 | 618 | 601.5 | 608.6 | 608.6 | +7.2 (+1.20%) | 3,683 |
| 15 Dec 2021 | INR | 609.1 | 609.1 | 600 | 601.4 | 601.4 | -8.7 (-1.43%) | 9,420 |
| 14 Dec 2021 | INR | 600.05 | 615.3 | 596.95 | 610.1 | 610.1 | +5.2 (+0.86%) | 1,915 |
| 13 Dec 2021 | INR | 620.05 | 622.25 | 600 | 604.9 | 604.9 | -18.15 (-2.91%) | 14,477 |
| 10 Dec 2021 | INR | 617.65 | 663 | 611 | 623.05 | 623.05 | +3.7 (+0.60%) | 12,062 |
| 9 Dec 2021 | INR | 622.9 | 624.8 | 612 | 619.35 | 619.35 | -2.55 (-0.41%) | 3,049 |
| 8 Dec 2021 | INR | 620 | 626.75 | 610 | 621.9 | 621.9 | +15.05 (+2.48%) | 13,776 |
| 7 Dec 2021 | INR | 604.3 | 629.95 | 603.05 | 606.85 | 606.85 | -6.15 (-1.00%) | 10,364 |
| 6 Dec 2021 | INR | 635.45 | 635.45 | 610 | 613 | 613 | -12.65 (-2.02%) | 3,398 |
| 3 Dec 2021 | INR | 621.15 | 639.85 | 621.1 | 625.65 | 625.65 | +2.6 (+0.42%) | 3,986 |
| 2 Dec 2021 | INR | 606.7 | 624.35 | 604.55 | 623.05 | 623.05 | +14.55 (+2.39%) | 4,062 |
| 1 Dec 2021 | INR | 609.6 | 611.4 | 586.8 | 608.5 | 608.5 | +7.25 (+1.21%) | 5,182 |
| 30 Nov 2021 | INR | 587 | 610.2 | 577.85 | 601.25 | 601.25 | +15.7 (+2.68%) | 8,806 |
| 29 Nov 2021 | INR | 586 | 612.6 | 551.05 | 585.55 | 585.55 | -25.9 (-4.24%) | 35,743 |
| 28 Nov 2021 | INR | 611.45 | 611.45 | 611.45 | 611.45 | 611.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 611.45 | 611.45 | 611.45 | 611.45 | 611.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 638.25 | 638.25 | 609.9 | 611.45 | 611.45 | -23.95 (-3.77%) | 21,332 |
| 25 Nov 2021 | INR | 660 | 660 | 617.4 | 635.4 | 635.4 | -8.45 (-1.31%) | 15,492 |
| 24 Nov 2021 | INR | 636.85 | 659.35 | 636.85 | 643.85 | 643.85 | +11 (+1.74%) | 21,886 |
| 23 Nov 2021 | INR | 605.15 | 644.15 | 595.8 | 632.85 | 632.85 | +6.3 (+1.01%) | 31,196 |
| 22 Nov 2021 | INR | 652 | 662.8 | 609.15 | 626.55 | 626.55 | -39.5 (-5.93%) | 14,716 |
| 18 Nov 2021 | INR | 675 | 684 | 653.1 | 666.05 | 666.05 | -11.8 (-1.74%) | 25,716 |
| 17 Nov 2021 | INR | 709 | 709 | 675.15 | 677.85 | 677.85 | -19.7 (-2.82%) | 29,408 |
| 16 Nov 2021 | INR | 724 | 724 | 694.25 | 697.55 | 697.55 | -21.45 (-2.98%) | 14,448 |
| 15 Nov 2021 | INR | 698 | 723.4 | 695.8 | 719 | 719 | +21.2 (+3.04%) | 5,653 |
| 12 Nov 2021 | INR | 715 | 725 | 695 | 697.8 | 697.8 | -15.55 (-2.18%) | 10,459 |
