| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 530.85 | 564 | 526.3 | 547.75 | 547.75 | +11.5 (+2.14%) | 11,489 |
| 24 Dec 2021 | INR | 548 | 549.85 | 530.6 | 536.25 | 536.25 | -6.2 (-1.14%) | 19,654 |
| 23 Dec 2021 | INR | 568 | 578.55 | 538 | 542.45 | 542.45 | -16.55 (-2.96%) | 25,004 |
| 22 Dec 2021 | INR | 534 | 570 | 526.35 | 559 | 559 | +27.7 (+5.21%) | 56,736 |
| 21 Dec 2021 | INR | 518.25 | 549.9 | 518.25 | 531.3 | 531.3 | +22.55 (+4.43%) | 52,771 |
| 20 Dec 2021 | INR | 538 | 538 | 495.85 | 508.75 | 508.75 | -34.8 (-6.40%) | 57,626 |
| 17 Dec 2021 | INR | 592 | 593.9 | 540 | 543.55 | 543.55 | -44 (-7.49%) | 51,286 |
| 16 Dec 2021 | INR | 540.4 | 612 | 536.45 | 587.55 | 587.55 | +49.15 (+9.13%) | 325,739 |
| 15 Dec 2021 | INR | 518.5 | 545 | 513.1 | 538.4 | 538.4 | +14.65 (+2.80%) | 53,376 |
| 14 Dec 2021 | INR | 513.15 | 526.4 | 513 | 523.75 | 523.75 | +1 (+0.19%) | 10,548 |
| 13 Dec 2021 | INR | 529.8 | 538.6 | 510.35 | 522.75 | 522.75 | -5.4 (-1.02%) | 53,113 |
| 10 Dec 2021 | INR | 526 | 542 | 524 | 528.15 | 528.15 | +10.85 (+2.10%) | 194,664 |
| 9 Dec 2021 | INR | 480 | 540 | 480 | 517.3 | 517.3 | +37.5 (+7.82%) | 296,499 |
| 8 Dec 2021 | INR | 477 | 489.55 | 477 | 479.8 | 479.8 | +3.85 (+0.81%) | 7,660 |
| 7 Dec 2021 | INR | 467.8 | 524 | 467.3 | 475.95 | 475.95 | +7.8 (+1.67%) | 37,744 |
| 6 Dec 2021 | INR | 458.6 | 473.35 | 457.55 | 468.15 | 468.15 | +9.55 (+2.08%) | 8,381 |
| 3 Dec 2021 | INR | 458.05 | 463.5 | 455.1 | 458.6 | 458.6 | +4.85 (+1.07%) | 6,239 |
| 2 Dec 2021 | INR | 464.55 | 470 | 450.85 | 453.75 | 453.75 | -9.55 (-2.06%) | 14,573 |
| 1 Dec 2021 | INR | 467.5 | 468 | 461.1 | 463.3 | 463.3 | +2.85 (+0.62%) | 3,408 |
| 30 Nov 2021 | INR | 459.55 | 473.6 | 451 | 460.45 | 460.45 | -3.75 (-0.81%) | 31,773 |
| 29 Nov 2021 | INR | 472.3 | 488.8 | 444.7 | 464.2 | 464.2 | -17.7 (-3.67%) | 31,359 |
| 26 Nov 2021 | INR | 501 | 501 | 476.6 | 481.9 | 481.9 | -19.1 (-3.81%) | 12,566 |
| 25 Nov 2021 | INR | 510 | 510.15 | 500 | 501 | 501 | -5.35 (-1.06%) | 4,064 |
| 24 Nov 2021 | INR | 499.95 | 518.95 | 490.55 | 506.35 | 506.35 | +18.6 (+3.81%) | 19,910 |
| 23 Nov 2021 | INR | 471 | 501.55 | 471 | 487.75 | 487.75 | +10 (+2.09%) | 13,256 |
| 22 Nov 2021 | INR | 495 | 498.7 | 456.1 | 477.75 | 477.75 | -20.4 (-4.10%) | 17,304 |
| 18 Nov 2021 | INR | 518 | 518 | 492.35 | 498.15 | 498.15 | -16.05 (-3.12%) | 9,440 |
| 17 Nov 2021 | INR | 525 | 525 | 504.05 | 514.2 | 514.2 | +4 (+0.78%) | 18,625 |
| 16 Nov 2021 | INR | 507.9 | 515.25 | 495.3 | 510.2 | 510.2 | +5.4 (+1.07%) | 15,990 |
| 15 Nov 2021 | INR | 497.2 | 525 | 488.8 | 504.8 | 504.8 | +7.65 (+1.54%) | 23,931 |
