| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 571.9 | 571.9 | 563 | 567.55 | 324.3143 | +5 (+0.89%) | 52,984 |
| 21 Dec 2021 | INR | 551 | 564.7 | 551 | 562.55 | 321.4571 | +15.1 (+2.76%) | 106,294 |
| 20 Dec 2021 | INR | 572.8 | 572.8 | 546 | 547.45 | 312.8286 | -14.8 (-2.63%) | 122,137 |
| 17 Dec 2021 | INR | 569.7 | 573 | 559.1 | 562.25 | 321.2857 | +1.4 (+0.25%) | 68,463 |
| 16 Dec 2021 | INR | 571 | 575 | 559 | 560.85 | 320.4857 | -0.9 (-0.16%) | 70,481 |
| 15 Dec 2021 | INR | 552 | 565 | 549 | 561.75 | 321 | +20.6 (+3.81%) | 127,513 |
| 14 Dec 2021 | INR | 515 | 541.15 | 510 | 541.15 | 309.2286 | +25.75 (+5.00%) | 148,127 |
| 13 Dec 2021 | INR | 519.5 | 521.5 | 508 | 515.4 | 294.5143 | -0.25 (-0.05%) | 81,611 |
| 10 Dec 2021 | INR | 515.25 | 519.9 | 512 | 515.65 | 294.6571 | +2.15 (+0.42%) | 112,678 |
| 9 Dec 2021 | INR | 518 | 518 | 510 | 513.5 | 293.4286 | +8.3 (+1.64%) | 107,322 |
| 8 Dec 2021 | INR | 498 | 505.55 | 486 | 505.2 | 288.6857 | +23.7 (+4.92%) | 157,463 |
| 7 Dec 2021 | INR | 467.2 | 482 | 466.5 | 481.5 | 275.1429 | +14.3 (+3.06%) | 106,094 |
| 6 Dec 2021 | INR | 470 | 473.9 | 465 | 467.2 | 266.9714 | -0.35 (-0.07%) | 79,340 |
| 3 Dec 2021 | INR | 471.95 | 471.95 | 461 | 467.55 | 267.1714 | +5.1 (+1.10%) | 144,020 |
| 2 Dec 2021 | INR | 461 | 462.95 | 459.5 | 462.45 | 264.2571 | +6.75 (+1.48%) | 88,190 |
| 1 Dec 2021 | INR | 453 | 455.9 | 448 | 455.7 | 260.4 | +8.2 (+1.83%) | 95,269 |
| 30 Nov 2021 | INR | 434.7 | 451.5 | 434 | 447.5 | 255.7143 | +15.9 (+3.68%) | 122,006 |
| 29 Nov 2021 | INR | 423 | 434.7 | 406 | 431.6 | 246.6286 | +8.75 (+2.07%) | 111,605 |
| 28 Nov 2021 | INR | 422.85 | 422.85 | 422.85 | 422.85 | 241.6286 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 422.85 | 422.85 | 422.85 | 422.85 | 241.6286 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 424.9 | 426 | 415 | 422.85 | 241.6286 | +5.8 (+1.39%) | 86,438 |
| 25 Nov 2021 | INR | 415 | 417.05 | 377.35 | 417.05 | 238.3143 | +19.85 (+5.00%) | 244,239 |
| 24 Nov 2021 | INR | 395.05 | 397.2 | 390 | 397.2 | 226.9714 | +18.9 (+5.00%) | 97,733 |
| 23 Nov 2021 | INR | 369 | 378.3 | 364 | 378.3 | 216.1714 | +18 (+5.00%) | 97,626 |
| 22 Nov 2021 | INR | 353.8 | 361.85 | 353.2 | 360.3 | 205.8857 | +13.45 (+3.88%) | 136,146 |
| 18 Nov 2021 | INR | 339.9 | 349.7 | 338 | 346.85 | 198.2 | +13.8 (+4.14%) | 109,012 |
| 17 Nov 2021 | INR | 328 | 335 | 328 | 333.05 | 190.3143 | +8.4 (+2.59%) | 86,150 |
| 16 Nov 2021 | INR | 319 | 333.25 | 319 | 324.65 | 185.5143 | +6.05 (+1.90%) | 46,502 |
| 15 Nov 2021 | INR | 321 | 322 | 315 | 318.6 | 182.0571 | +2.1 (+0.66%) | 153,755 |
| 12 Nov 2021 | INR | 316.9 | 319 | 315 | 316.5 | 180.8571 | +6.05 (+1.95%) | 139,526 |
