| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 533 | 550 | 520.6 | 546.2 | 68.275 | +8.75 (+1.63%) | 9,821 |
| 21 Dec 2021 | INR | 520 | 550 | 516 | 537.45 | 67.1813 | +3.05 (+0.57%) | 6,615 |
| 20 Dec 2021 | INR | 551.5 | 551.5 | 534.4 | 534.4 | 66.8 | -28.1 (-5.00%) | 19,859 |
| 17 Dec 2021 | INR | 577.8 | 577.8 | 551.6 | 562.5 | 70.3125 | -15.25 (-2.64%) | 7,175 |
| 16 Dec 2021 | INR | 596.7 | 596.7 | 566.2 | 577.75 | 72.2188 | -7.25 (-1.24%) | 8,718 |
| 15 Dec 2021 | INR | 594.95 | 594.95 | 582.2 | 585 | 73.125 | -6.6 (-1.12%) | 6,549 |
| 14 Dec 2021 | INR | 572.25 | 602 | 563.05 | 591.6 | 73.95 | +5.4 (+0.92%) | 24,095 |
| 13 Dec 2021 | INR | 577.95 | 588.7 | 560.05 | 586.2 | 73.275 | +25.5 (+4.55%) | 24,418 |
| 10 Dec 2021 | INR | 546.5 | 570 | 535 | 560.7 | 70.0875 | +16.15 (+2.97%) | 15,105 |
| 9 Dec 2021 | INR | 529.8 | 545.7 | 515 | 544.55 | 68.0687 | +24.8 (+4.77%) | 10,086 |
| 8 Dec 2021 | INR | 502.05 | 524 | 502.05 | 519.75 | 64.9688 | +11.25 (+2.21%) | 16,268 |
| 7 Dec 2021 | INR | 497 | 511.75 | 491.4 | 508.5 | 63.5625 | +21.1 (+4.33%) | 5,687 |
| 6 Dec 2021 | INR | 503.95 | 509.9 | 480 | 487.4 | 60.925 | -14.5 (-2.89%) | 7,188 |
| 3 Dec 2021 | INR | 495 | 519.95 | 492.05 | 501.9 | 62.7375 | +2.1 (+0.42%) | 13,561 |
| 2 Dec 2021 | INR | 500 | 501.9 | 491.3 | 499.8 | 62.475 | -5.1 (-1.01%) | 7,871 |
| 1 Dec 2021 | INR | 498.6 | 509.95 | 485 | 504.9 | 63.1125 | +0.85 (+0.17%) | 32,239 |
| 30 Nov 2021 | INR | 502.9 | 523.95 | 494 | 504.05 | 63.0063 | -14 (-2.70%) | 9,680 |
| 29 Nov 2021 | INR | 498.65 | 551 | 498.65 | 518.05 | 64.7562 | -6.8 (-1.30%) | 38,347 |
| 28 Nov 2021 | INR | 524.85 | 524.85 | 524.85 | 524.85 | 65.6063 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 524.85 | 524.85 | 524.85 | 524.85 | 65.6063 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 530 | 544.95 | 524.85 | 524.85 | 65.6063 | -27.6 (-5.00%) | 23,617 |
| 25 Nov 2021 | INR | 555 | 561.2 | 535 | 552.45 | 69.0563 | +17.95 (+3.36%) | 187,705 |
| 24 Nov 2021 | INR | 523.95 | 534.5 | 509.5 | 534.5 | 66.8125 | +25.45 (+5.00%) | 126,686 |
| 23 Nov 2021 | INR | 503.75 | 517 | 475 | 509.05 | 63.6313 | +11.4 (+2.29%) | 13,192 |
| 22 Nov 2021 | INR | 519.9 | 519.9 | 489.85 | 497.65 | 62.2062 | -17.95 (-3.48%) | 33,286 |
| 18 Nov 2021 | INR | 523.9 | 524 | 491.6 | 515.6 | 64.45 | -1.85 (-0.36%) | 43,452 |
| 17 Nov 2021 | INR | 527.95 | 528 | 511.2 | 517.45 | 64.6813 | -0.25 (-0.05%) | 5,192 |
| 16 Nov 2021 | INR | 524 | 529.9 | 515 | 517.7 | 64.7125 | +2.65 (+0.51%) | 14,955 |
| 15 Nov 2021 | INR | 513.95 | 528.85 | 505 | 515.05 | 64.3812 | +11.35 (+2.25%) | 11,042 |
| 12 Nov 2021 | INR | 510 | 519.4 | 488 | 503.7 | 62.9625 | -7.95 (-1.55%) | 22,212 |
