| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 473 | 497.65 | 473 | 482.7 | 482.7 | -3.95 (-0.81%) | 9,737 |
| 21 Dec 2021 | INR | 478.15 | 495.35 | 473.7 | 486.65 | 486.65 | +13.8 (+2.92%) | 20,134 |
| 20 Dec 2021 | INR | 468.95 | 478.4 | 441 | 472.85 | 472.85 | +2.8 (+0.60%) | 28,120 |
| 17 Dec 2021 | INR | 497.5 | 503.75 | 463.85 | 470.05 | 470.05 | -31.2 (-6.22%) | 21,525 |
| 16 Dec 2021 | INR | 493 | 508.75 | 483.2 | 501.25 | 501.25 | +8.05 (+1.63%) | 21,035 |
| 15 Dec 2021 | INR | 480.45 | 516.9 | 479.45 | 493.2 | 493.2 | +17.5 (+3.68%) | 62,566 |
| 14 Dec 2021 | INR | 465.05 | 483.25 | 465.05 | 475.7 | 475.7 | +4.4 (+0.93%) | 7,470 |
| 13 Dec 2021 | INR | 475 | 485 | 469.7 | 471.3 | 471.3 | -2.75 (-0.58%) | 6,922 |
| 10 Dec 2021 | INR | 460.1 | 488.2 | 460.1 | 474.05 | 474.05 | +13.85 (+3.01%) | 18,240 |
| 9 Dec 2021 | INR | 472.45 | 472.6 | 458.15 | 460.2 | 460.2 | -1 (-0.22%) | 3,011 |
| 8 Dec 2021 | INR | 472.55 | 472.55 | 459.05 | 461.2 | 461.2 | +0.6 (+0.13%) | 3,649 |
| 7 Dec 2021 | INR | 460.05 | 476.05 | 458.75 | 460.6 | 460.6 | +1.6 (+0.35%) | 2,436 |
| 6 Dec 2021 | INR | 465 | 473 | 456.6 | 459 | 459 | -4.3 (-0.93%) | 3,494 |
| 3 Dec 2021 | INR | 478.8 | 478.8 | 460.15 | 463.3 | 463.3 | -7 (-1.49%) | 5,742 |
| 2 Dec 2021 | INR | 471.5 | 486.8 | 467 | 470.3 | 470.3 | -0.25 (-0.05%) | 5,436 |
| 1 Dec 2021 | INR | 483 | 495 | 464.4 | 470.55 | 470.55 | -8.4 (-1.75%) | 18,506 |
| 30 Nov 2021 | INR | 445.5 | 525 | 445.5 | 478.95 | 478.95 | +34.1 (+7.67%) | 49,994 |
| 29 Nov 2021 | INR | 476.1 | 476.15 | 440.05 | 444.85 | 444.85 | -33.75 (-7.05%) | 14,575 |
| 28 Nov 2021 | INR | 478.6 | 478.6 | 478.6 | 478.6 | 478.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 478.6 | 478.6 | 478.6 | 478.6 | 478.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 509.3 | 511 | 472.4 | 478.6 | 478.6 | -34.6 (-6.74%) | 33,205 |
| 25 Nov 2021 | INR | 498 | 515.05 | 491.2 | 513.2 | 513.2 | +19.95 (+4.04%) | 27,915 |
| 24 Nov 2021 | INR | 515 | 523.05 | 487.7 | 493.25 | 493.25 | -17.55 (-3.44%) | 28,887 |
| 23 Nov 2021 | INR | 505 | 522.05 | 504.7 | 510.8 | 510.8 | +5.5 (+1.09%) | 19,109 |
| 22 Nov 2021 | INR | 480.1 | 524.5 | 480.1 | 505.3 | 505.3 | +15.4 (+3.14%) | 32,512 |
| 18 Nov 2021 | INR | 502.7 | 517.9 | 477.5 | 489.9 | 489.9 | -23 (-4.48%) | 20,281 |
| 17 Nov 2021 | INR | 494.9 | 516.95 | 473.6 | 512.9 | 512.9 | +13.85 (+2.78%) | 39,780 |
| 16 Nov 2021 | INR | 519.95 | 524 | 486.7 | 499.05 | 499.05 | -27.45 (-5.21%) | 73,735 |
| 15 Nov 2021 | INR | 483 | 533 | 483 | 526.5 | 526.5 | +44.15 (+9.15%) | 117,563 |
| 12 Nov 2021 | INR | 423.3 | 500.4 | 417 | 482.35 | 482.35 | +65.35 (+15.67%) | 127,574 |
