| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 623.75 | 660.05 | 621.95 | 640.65 | 640.65 | +17.6 (+2.82%) | 3,667 |
| 21 Dec 2021 | INR | 602.05 | 650.65 | 602.05 | 623.05 | 623.05 | +7.1 (+1.15%) | 3,525 |
| 20 Dec 2021 | INR | 620 | 630 | 610.2 | 615.95 | 615.95 | -28.35 (-4.40%) | 5,370 |
| 17 Dec 2021 | INR | 651 | 657.35 | 617.05 | 644.3 | 644.3 | +0.8 (+0.12%) | 3,941 |
| 16 Dec 2021 | INR | 656 | 660.9 | 635.25 | 643.5 | 643.5 | -6.4 (-0.98%) | 5,441 |
| 15 Dec 2021 | INR | 652.05 | 670 | 635.6 | 649.9 | 649.9 | -11.2 (-1.69%) | 30,391 |
| 14 Dec 2021 | INR | 721.95 | 721.95 | 651.6 | 661.1 | 661.1 | -67.15 (-9.22%) | 57,491 |
| 13 Dec 2021 | INR | 611 | 728.8 | 591.45 | 728.25 | 728.25 | +120.9 (+19.91%) | 116,407 |
| 10 Dec 2021 | INR | 534.7 | 616 | 534.7 | 607.35 | 607.35 | +75.1 (+14.11%) | 102,143 |
| 9 Dec 2021 | INR | 531.5 | 545.35 | 525.25 | 532.25 | 532.25 | +10.2 (+1.95%) | 7,144 |
| 8 Dec 2021 | INR | 540 | 540 | 516.25 | 522.05 | 522.05 | +3.3 (+0.64%) | 2,711 |
| 7 Dec 2021 | INR | 510.25 | 529 | 510.25 | 518.75 | 518.75 | +4.3 (+0.84%) | 4,252 |
| 6 Dec 2021 | INR | 516.05 | 517.95 | 511.55 | 514.45 | 514.45 | -3.65 (-0.70%) | 2,276 |
| 3 Dec 2021 | INR | 519 | 525.85 | 514.5 | 518.1 | 518.1 | -1.05 (-0.20%) | 4,088 |
| 2 Dec 2021 | INR | 511 | 527.05 | 509 | 519.15 | 519.15 | +7.1 (+1.39%) | 6,901 |
| 1 Dec 2021 | INR | 518 | 520 | 495.3 | 512.05 | 512.05 | +6.3 (+1.25%) | 9,855 |
| 30 Nov 2021 | INR | 537.7 | 550.15 | 501.95 | 505.75 | 505.75 | -32.2 (-5.99%) | 22,331 |
| 29 Nov 2021 | INR | 542.65 | 542.8 | 523.5 | 537.95 | 537.95 | -8.65 (-1.58%) | 2,778 |
| 28 Nov 2021 | INR | 546.6 | 546.6 | 546.6 | 546.6 | 546.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 546.6 | 546.6 | 546.6 | 546.6 | 546.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 555.2 | 558 | 541.3 | 546.6 | 546.6 | -11.95 (-2.14%) | 5,961 |
| 25 Nov 2021 | INR | 567.15 | 567.15 | 555.25 | 558.55 | 558.55 | -3.45 (-0.61%) | 3,061 |
| 24 Nov 2021 | INR | 562.4 | 572.8 | 552.2 | 562 | 562 | +7.15 (+1.29%) | 18,751 |
| 23 Nov 2021 | INR | 581 | 581 | 549.95 | 554.85 | 554.85 | -12.2 (-2.15%) | 3,802 |
| 22 Nov 2021 | INR | 589 | 589 | 561.2 | 567.05 | 567.05 | -18.5 (-3.16%) | 7,626 |
| 18 Nov 2021 | INR | 596.95 | 597.8 | 578.7 | 585.55 | 585.55 | -11.4 (-1.91%) | 6,819 |
| 17 Nov 2021 | INR | 606.6 | 606.6 | 594.7 | 596.95 | 596.95 | -6.9 (-1.14%) | 2,299 |
| 16 Nov 2021 | INR | 614 | 614 | 593.05 | 603.85 | 603.85 | -1.45 (-0.24%) | 2,824 |
| 15 Nov 2021 | INR | 604.75 | 612.55 | 602.3 | 605.3 | 605.3 | +0.55 (+0.09%) | 5,241 |
| 12 Nov 2021 | INR | 612.9 | 612.9 | 602 | 604.75 | 604.75 | +2.8 (+0.47%) | 3,231 |
