| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 487.25 | 506.45 | 487.25 | 502.05 | 502.05 | +21.35 (+4.44%) | 75,293 |
| 21 Dec 2021 | INR | 464 | 484.35 | 464 | 480.7 | 480.7 | +24.1 (+5.28%) | 85,720 |
| 20 Dec 2021 | INR | 474 | 487.1 | 445 | 456.6 | 456.6 | -25.05 (-5.20%) | 279,858 |
| 17 Dec 2021 | INR | 510 | 512.95 | 480.05 | 481.65 | 481.65 | -24.1 (-4.77%) | 196,097 |
| 16 Dec 2021 | INR | 510.7 | 516.5 | 496.9 | 505.75 | 505.75 | +2.1 (+0.42%) | 121,902 |
| 15 Dec 2021 | INR | 521 | 526.1 | 500.4 | 503.65 | 503.65 | -12.95 (-2.51%) | 48,467 |
| 14 Dec 2021 | INR | 506 | 530.5 | 506 | 516.6 | 516.6 | +3.7 (+0.72%) | 182,602 |
| 13 Dec 2021 | INR | 499.2 | 526.15 | 499.2 | 512.9 | 512.9 | +12.9 (+2.58%) | 101,282 |
| 10 Dec 2021 | INR | 493 | 505.5 | 493 | 500 | 500 | -1.5 (-0.30%) | 98,752 |
| 9 Dec 2021 | INR | 512 | 516.65 | 498.5 | 501.5 | 501.5 | -6.1 (-1.20%) | 111,311 |
| 8 Dec 2021 | INR | 507.45 | 513.75 | 501.25 | 507.6 | 507.6 | +9.35 (+1.88%) | 61,131 |
| 7 Dec 2021 | INR | 491.55 | 504 | 491.55 | 498.25 | 498.25 | +10 (+2.05%) | 121,386 |
| 6 Dec 2021 | INR | 489.15 | 510.75 | 485 | 488.25 | 488.25 | -9.75 (-1.96%) | 212,654 |
| 3 Dec 2021 | INR | 488.8 | 504.3 | 486.45 | 498 | 498 | +9.1 (+1.86%) | 59,198 |
| 2 Dec 2021 | INR | 519 | 519 | 483.75 | 488.9 | 488.9 | -17.35 (-3.43%) | 161,242 |
| 1 Dec 2021 | INR | 503 | 530.7 | 499 | 506.25 | 506.25 | +11.85 (+2.40%) | 169,048 |
| 30 Nov 2021 | INR | 444 | 507.4 | 443.95 | 494.4 | 494.4 | +53.15 (+12.05%) | 218,728 |
| 29 Nov 2021 | INR | 450 | 461.65 | 425.9 | 441.25 | 441.25 | -21.05 (-4.55%) | 87,933 |
| 28 Nov 2021 | INR | 462.3 | 462.3 | 462.3 | 462.3 | 462.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 462.3 | 462.3 | 462.3 | 462.3 | 462.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 473 | 484.8 | 456.9 | 462.3 | 462.3 | -13.15 (-2.77%) | 156,964 |
| 25 Nov 2021 | INR | 480.55 | 492.55 | 471.65 | 475.45 | 475.45 | -4.4 (-0.92%) | 166,804 |
| 24 Nov 2021 | INR | 480 | 499.55 | 471.65 | 479.85 | 479.85 | +16.7 (+3.61%) | 189,195 |
| 23 Nov 2021 | INR | 427 | 471.25 | 423.25 | 463.15 | 463.15 | +32.7 (+7.60%) | 158,913 |
| 22 Nov 2021 | INR | 449.9 | 452 | 423.9 | 430.45 | 430.45 | -19.45 (-4.32%) | 292,635 |
| 18 Nov 2021 | INR | 475 | 489 | 443.7 | 449.9 | 449.9 | -16.5 (-3.54%) | 399,741 |
| 17 Nov 2021 | INR | 438.15 | 499.55 | 438.15 | 466.4 | 466.4 | +28.45 (+6.50%) | 641,108 |
| 16 Nov 2021 | INR | 423 | 459.25 | 416.45 | 437.95 | 437.95 | +15 (+3.55%) | 212,585 |
| 15 Nov 2021 | INR | 434.9 | 434.9 | 407.05 | 422.95 | 422.95 | -6.65 (-1.55%) | 109,029 |
| 12 Nov 2021 | INR | 407 | 435.4 | 398.85 | 429.6 | 429.6 | +26.1 (+6.47%) | 308,410 |
