| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 593.6 | 598.45 | 580.7 | 584.9 | 584.9 | -4 (-0.68%) | 8,353 |
| 23 Dec 2021 | INR | 580.45 | 593.45 | 580.45 | 588.9 | 588.9 | +5.4 (+0.93%) | 4,175 |
| 22 Dec 2021 | INR | 578 | 588.05 | 574.05 | 583.5 | 583.5 | +8.6 (+1.50%) | 5,759 |
| 21 Dec 2021 | INR | 558 | 620 | 558 | 574.9 | 574.9 | +14.95 (+2.67%) | 6,950 |
| 20 Dec 2021 | INR | 576.1 | 580 | 556.4 | 559.95 | 559.95 | -21.65 (-3.72%) | 23,721 |
| 17 Dec 2021 | INR | 582.9 | 593 | 576.45 | 581.6 | 581.6 | -3.25 (-0.56%) | 9,206 |
| 16 Dec 2021 | INR | 592.15 | 600.05 | 582.1 | 584.85 | 584.85 | -7 (-1.18%) | 10,565 |
| 15 Dec 2021 | INR | 595.85 | 599.35 | 589.55 | 591.85 | 591.85 | -4.1 (-0.69%) | 3,706 |
| 14 Dec 2021 | INR | 601.3 | 607.9 | 587.4 | 595.95 | 595.95 | -4.1 (-0.68%) | 6,376 |
| 13 Dec 2021 | INR | 602 | 609.95 | 594.95 | 600.05 | 600.05 | +15.5 (+2.65%) | 8,783 |
| 10 Dec 2021 | INR | 580 | 589.9 | 580 | 584.55 | 584.55 | +3.6 (+0.62%) | 3,409 |
| 9 Dec 2021 | INR | 585.05 | 585.05 | 573.1 | 580.95 | 580.95 | -4.55 (-0.78%) | 8,404 |
| 8 Dec 2021 | INR | 587.35 | 594 | 580.15 | 585.5 | 585.5 | +0.05 (+0.01%) | 6,074 |
| 7 Dec 2021 | INR | 586.25 | 590.8 | 578.9 | 585.45 | 585.45 | +4.95 (+0.85%) | 7,380 |
| 6 Dec 2021 | INR | 585.5 | 591 | 575.5 | 580.5 | 580.5 | -5 (-0.85%) | 6,083 |
| 3 Dec 2021 | INR | 586.95 | 591 | 583.25 | 585.5 | 585.5 | +1.2 (+0.21%) | 3,090 |
| 2 Dec 2021 | INR | 579.85 | 593.95 | 577.1 | 584.3 | 584.3 | +4.1 (+0.71%) | 7,179 |
| 1 Dec 2021 | INR | 579.75 | 588.05 | 575.35 | 580.2 | 580.2 | +0.4 (+0.07%) | 7,385 |
| 30 Nov 2021 | INR | 586.75 | 594.35 | 575.2 | 579.8 | 579.8 | -3.1 (-0.53%) | 6,895 |
| 29 Nov 2021 | INR | 587.1 | 598 | 580.75 | 582.9 | 582.9 | -10.15 (-1.71%) | 12,536 |
| 26 Nov 2021 | INR | 582.5 | 620 | 572.25 | 593.05 | 593.05 | +7.1 (+1.21%) | 43,806 |
| 25 Nov 2021 | INR | 580 | 594.05 | 580 | 585.95 | 585.95 | +3.2 (+0.55%) | 4,535 |
| 24 Nov 2021 | INR | 586.35 | 604 | 577 | 582.75 | 582.75 | -1.9 (-0.32%) | 9,146 |
| 23 Nov 2021 | INR | 571.25 | 590 | 571.25 | 584.65 | 584.65 | +5.95 (+1.03%) | 4,063 |
| 22 Nov 2021 | INR | 598.55 | 598.55 | 577.3 | 578.7 | 578.7 | -18.1 (-3.03%) | 7,960 |
| 18 Nov 2021 | INR | 602 | 610.95 | 594.8 | 596.8 | 596.8 | -14.35 (-2.35%) | 8,401 |
| 17 Nov 2021 | INR | 619 | 630.1 | 600.95 | 611.15 | 611.15 | -16.2 (-2.58%) | 15,876 |
| 16 Nov 2021 | INR | 630.1 | 639.95 | 624 | 627.35 | 627.35 | -6.75 (-1.06%) | 8,472 |
| 15 Nov 2021 | INR | 648.2 | 658.6 | 625.65 | 634.1 | 634.1 | +4.25 (+0.67%) | 64,077 |
| 12 Nov 2021 | INR | 632.55 | 639.7 | 624.15 | 629.85 | 629.85 | -0.1 (-0.02%) | 27,281 |
