| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 553.1 | 560 | 550 | 551.2 | 551.2 | -1.9 (-0.34%) | 40,767 |
| 23 Dec 2021 | INR | 565.25 | 569 | 550 | 553.1 | 553.1 | -12.15 (-2.15%) | 59,696 |
| 22 Dec 2021 | INR | 558.25 | 567.55 | 554.1 | 565.25 | 565.25 | +13.25 (+2.40%) | 44,297 |
| 21 Dec 2021 | INR | 530.25 | 557.3 | 522 | 552 | 552 | +26.7 (+5.08%) | 60,931 |
| 20 Dec 2021 | INR | 541 | 544.25 | 515 | 525.3 | 525.3 | -15.85 (-2.93%) | 61,578 |
| 17 Dec 2021 | INR | 562.25 | 562.25 | 535 | 541.15 | 541.15 | -15.15 (-2.72%) | 89,156 |
| 16 Dec 2021 | INR | 563.5 | 565.15 | 550 | 556.3 | 556.3 | -3.3 (-0.59%) | 46,745 |
| 15 Dec 2021 | INR | 573.3 | 579.75 | 554 | 559.6 | 559.6 | -13.7 (-2.39%) | 72,160 |
| 14 Dec 2021 | INR | 580 | 582.85 | 567.55 | 573.3 | 573.3 | -11.95 (-2.04%) | 77,062 |
| 13 Dec 2021 | INR | 593 | 598.75 | 583 | 585.25 | 585.25 | -0.1 (-0.02%) | 49,509 |
| 10 Dec 2021 | INR | 592.25 | 593 | 581 | 585.35 | 585.35 | -1.9 (-0.32%) | 32,022 |
| 9 Dec 2021 | INR | 584.25 | 593.65 | 580 | 587.25 | 587.25 | +9.15 (+1.58%) | 34,003 |
| 8 Dec 2021 | INR | 580.8 | 585.9 | 563 | 578.1 | 578.1 | +0.4 (+0.07%) | 54,653 |
| 7 Dec 2021 | INR | 584.5 | 613 | 565 | 577.7 | 577.7 | +2.35 (+0.41%) | 57,580 |
| 6 Dec 2021 | INR | 604.95 | 604.95 | 569.75 | 575.35 | 575.35 | -27.5 (-4.56%) | 84,062 |
| 3 Dec 2021 | INR | 635 | 635 | 599.15 | 602.85 | 602.85 | -14.75 (-2.39%) | 102,080 |
| 2 Dec 2021 | INR | 610 | 679 | 610 | 617.6 | 617.6 | +34.48 (+5.91%) | 245,637 |
| 2 Dec 2021 |
|
|||||||
| 1 Dec 2021 | INR | 1,754.01 | 1,764.99 | 1,725 | 1,749.36 | 583.12 | +4.62 (+0.26%) | 258,894 |
| 30 Nov 2021 | INR | 1,730.01 | 1,751.01 | 1,729.95 | 1,744.74 | 581.58 | +6.39 (+0.37%) | 123,375 |
| 29 Nov 2021 | INR | 1,749.99 | 1,759.26 | 1,674.99 | 1,738.35 | 579.45 | -7.05 (-0.40%) | 133,728 |
| 26 Nov 2021 | INR | 1,754.91 | 1,773.66 | 1,736.1 | 1,745.4 | 581.8 | -14.46 (-0.82%) | 100,950 |
| 25 Nov 2021 | INR | 1,772.01 | 1,773 | 1,755 | 1,759.86 | 586.62 | +10.92 (+0.62%) | 76,218 |
| 24 Nov 2021 | INR | 1,788 | 1,805.7 | 1,730.01 | 1,748.94 | 582.98 | -26.82 (-1.51%) | 89,442 |
| 23 Nov 2021 | INR | 1,675.35 | 1,797.99 | 1,631.04 | 1,775.76 | 591.92 | +100.41 (+5.99%) | 134,895 |
| 22 Nov 2021 | INR | 1,770 | 1,770 | 1,670.01 | 1,675.35 | 558.45 | -53.64 (-3.10%) | 167,697 |
| 18 Nov 2021 | INR | 1,773.99 | 1,788.99 | 1,719.99 | 1,728.99 | 576.33 | -36.66 (-2.08%) | 100,218 |
| 17 Nov 2021 | INR | 1,805.01 | 1,805.01 | 1,759.95 | 1,765.65 | 588.55 | -5.31 (-0.30%) | 107,424 |
| 16 Nov 2021 | INR | 1,749.99 | 1,792.71 | 1,749.99 | 1,770.96 | 590.32 | -1.68 (-0.09%) | 102,474 |
| 15 Nov 2021 | INR | 1,790.01 | 1,803.99 | 1,766.01 | 1,772.64 | 590.88 | -8.4 (-0.47%) | 65,457 |
| 12 Nov 2021 | INR | 1,761.99 | 1,787.94 | 1,761.99 | 1,781.04 | 593.68 | +21.9 (+1.24%) | 35,331 |
