| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 552.35 | 553.35 | 542.05 | 544.65 | 544.65 | +0.35 (+0.06%) | 3,201 |
| 21 Dec 2021 | INR | 525 | 562 | 525 | 544.3 | 544.3 | -12.65 (-2.27%) | 5,392 |
| 20 Dec 2021 | INR | 551 | 571.8 | 526 | 556.95 | 556.95 | -0.55 (-0.10%) | 6,849 |
| 17 Dec 2021 | INR | 565.15 | 565.15 | 554.4 | 557.5 | 557.5 | -8.9 (-1.57%) | 1,030 |
| 16 Dec 2021 | INR | 575.25 | 575.25 | 565.05 | 566.4 | 566.4 | -5.35 (-0.94%) | 974 |
| 15 Dec 2021 | INR | 574 | 578.85 | 568.85 | 571.75 | 571.75 | +0.3 (+0.05%) | 414 |
| 14 Dec 2021 | INR | 565 | 574.9 | 565 | 571.45 | 571.45 | +4.2 (+0.74%) | 715 |
| 13 Dec 2021 | INR | 574.75 | 578.95 | 566.35 | 567.25 | 567.25 | -7.6 (-1.32%) | 1,743 |
| 10 Dec 2021 | INR | 571.75 | 579 | 571.75 | 574.85 | 574.85 | +1.55 (+0.27%) | 4,061 |
| 9 Dec 2021 | INR | 569.75 | 580 | 566.3 | 573.3 | 573.3 | +3.95 (+0.69%) | 14,996 |
| 8 Dec 2021 | INR | 565.9 | 576.8 | 565.05 | 569.35 | 569.35 | +3.55 (+0.63%) | 2,691 |
| 7 Dec 2021 | INR | 585 | 585 | 562 | 565.8 | 565.8 | +1 (+0.18%) | 683 |
| 6 Dec 2021 | INR | 568.1 | 572.9 | 560.4 | 564.8 | 564.8 | -4.95 (-0.87%) | 3,627 |
| 3 Dec 2021 | INR | 571.1 | 574.9 | 567.1 | 569.75 | 569.75 | -1.3 (-0.23%) | 600 |
| 2 Dec 2021 | INR | 578.05 | 578.05 | 570 | 571.05 | 571.05 | -1.3 (-0.23%) | 1,752 |
| 1 Dec 2021 | INR | 590.7 | 590.7 | 570 | 572.35 | 572.35 | -6.75 (-1.17%) | 34,988 |
| 30 Nov 2021 | INR | 579.9 | 595.8 | 568.05 | 579.1 | 579.1 | +3.2 (+0.56%) | 22,719 |
| 29 Nov 2021 | INR | 557 | 586.5 | 540.85 | 575.9 | 575.9 | +5.25 (+0.92%) | 21,014 |
| 26 Nov 2021 | INR | 578.75 | 580.1 | 560 | 570.65 | 570.65 | -14.35 (-2.45%) | 828 |
| 25 Nov 2021 | INR | 584.1 | 588.7 | 572.2 | 585 | 585 | +7.65 (+1.33%) | 5,125 |
| 24 Nov 2021 | INR | 577 | 583.4 | 569.15 | 577.35 | 577.35 | +12.95 (+2.29%) | 10,379 |
| 23 Nov 2021 | INR | 562 | 583 | 558.8 | 564.4 | 564.4 | +6 (+1.07%) | 16,597 |
| 22 Nov 2021 | INR | 590.55 | 590.55 | 553 | 558.4 | 558.4 | -32.3 (-5.47%) | 8,315 |
| 18 Nov 2021 | INR | 593 | 597.2 | 586 | 590.7 | 590.7 | -4.5 (-0.76%) | 1,230 |
| 17 Nov 2021 | INR | 593.65 | 608 | 582.95 | 595.2 | 595.2 | -1.3 (-0.22%) | 8,988 |
| 16 Nov 2021 | INR | 598.05 | 608.95 | 593.4 | 596.5 | 596.5 | -1.6 (-0.27%) | 6,541 |
| 15 Nov 2021 | INR | 601 | 615.65 | 580.8 | 598.1 | 598.1 | -4.75 (-0.79%) | 17,125 |
| 12 Nov 2021 | INR | 612.5 | 626 | 600.25 | 602.85 | 602.85 | -8.5 (-1.39%) | 16,894 |
| 11 Nov 2021 | INR | 583.65 | 672 | 574.05 | 611.35 | 611.35 | +29.25 (+5.02%) | 59,537 |
| 10 Nov 2021 | INR | 575 | 587.95 | 575 | 582.1 | 582.1 | -2.3 (-0.39%) | 3,455 |
