| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 507.4 | 514 | 502.2 | 503.8 | 503.8 | +0.55 (+0.11%) | 6,318 |
| 21 Dec 2021 | INR | 501.55 | 511.15 | 501.55 | 503.25 | 503.25 | +1.7 (+0.34%) | 11,067 |
| 20 Dec 2021 | INR | 522.1 | 522.1 | 500.2 | 501.55 | 501.55 | -20.55 (-3.94%) | 18,404 |
| 17 Dec 2021 | INR | 528.3 | 529.65 | 516.95 | 522.1 | 522.1 | -1.6 (-0.31%) | 4,715 |
| 16 Dec 2021 | INR | 523 | 538.55 | 520.15 | 523.7 | 523.7 | -4.9 (-0.93%) | 9,092 |
| 15 Dec 2021 | INR | 533 | 537.5 | 522.85 | 528.6 | 528.6 | -4.05 (-0.76%) | 12,718 |
| 14 Dec 2021 | INR | 522.1 | 534 | 522.1 | 532.65 | 532.65 | +5.45 (+1.03%) | 11,582 |
| 13 Dec 2021 | INR | 520 | 533 | 520 | 527.2 | 527.2 | -4.6 (-0.86%) | 6,483 |
| 10 Dec 2021 | INR | 527 | 534.95 | 527 | 531.8 | 531.8 | -8.25 (-1.53%) | 7,595 |
| 9 Dec 2021 | INR | 528.25 | 543.95 | 527.25 | 540.05 | 540.05 | +15.1 (+2.88%) | 18,590 |
| 8 Dec 2021 | INR | 526 | 528 | 519.05 | 524.95 | 524.95 | -1.25 (-0.24%) | 8,075 |
| 7 Dec 2021 | INR | 523 | 531.15 | 510.35 | 526.2 | 526.2 | +3.35 (+0.64%) | 17,310 |
| 6 Dec 2021 | INR | 513.6 | 528.15 | 513.6 | 522.85 | 522.85 | +0.4 (+0.08%) | 9,917 |
| 3 Dec 2021 | INR | 521.5 | 527.9 | 520.9 | 522.45 | 522.45 | -3.05 (-0.58%) | 10,517 |
| 2 Dec 2021 | INR | 525 | 527.45 | 521.6 | 525.5 | 525.5 | +3 (+0.57%) | 5,997 |
| 1 Dec 2021 | INR | 535.5 | 545 | 521.4 | 522.5 | 522.5 | -14.65 (-2.73%) | 22,961 |
| 30 Nov 2021 | INR | 514.9 | 555.1 | 500.15 | 537.15 | 537.15 | +29.45 (+5.80%) | 29,615 |
| 29 Nov 2021 | INR | 505.35 | 516.7 | 500 | 507.7 | 507.7 | -11.4 (-2.20%) | 25,348 |
| 28 Nov 2021 | INR | 519.1 | 519.1 | 519.1 | 519.1 | 519.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 519.1 | 519.1 | 519.1 | 519.1 | 519.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 526.1 | 534 | 515.4 | 519.1 | 519.1 | -20 (-3.71%) | 19,746 |
| 25 Nov 2021 | INR | 531 | 546.4 | 530.95 | 539.1 | 539.1 | +10.5 (+1.99%) | 44,017 |
| 24 Nov 2021 | INR | 520.15 | 532.1 | 520.1 | 528.6 | 528.6 | +9.25 (+1.78%) | 11,835 |
| 23 Nov 2021 | INR | 515.2 | 527.6 | 513.3 | 519.35 | 519.35 | +4.5 (+0.87%) | 7,756 |
| 22 Nov 2021 | INR | 515.1 | 529.85 | 512.75 | 514.85 | 514.85 | +0.35 (+0.07%) | 25,475 |
| 18 Nov 2021 | INR | 523.5 | 540.2 | 508.3 | 514.5 | 514.5 | -17.35 (-3.26%) | 15,902 |
| 17 Nov 2021 | INR | 533.2 | 539.05 | 529.45 | 531.85 | 531.85 | -0.7 (-0.13%) | 21,242 |
| 16 Nov 2021 | INR | 517.95 | 537.9 | 514 | 532.55 | 532.55 | +18.5 (+3.60%) | 23,622 |
| 15 Nov 2021 | INR | 519.95 | 519.95 | 501.55 | 514.05 | 514.05 | -0.45 (-0.09%) | 16,413 |
| 12 Nov 2021 | INR | 521.05 | 527.9 | 511.15 | 514.5 | 514.5 | -6.5 (-1.25%) | 12,611 |
