| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 491 | 501 | 483 | 495.2 | 495.2 | +0.4 (+0.08%) | 344 |
| 23 Dec 2021 | INR | 506 | 506.7 | 492.7 | 494.8 | 494.8 | -2.05 (-0.41%) | 354 |
| 22 Dec 2021 | INR | 499.9 | 499.9 | 495 | 496.85 | 496.85 | +10.65 (+2.19%) | 305 |
| 21 Dec 2021 | INR | 499 | 500.25 | 483.3 | 486.2 | 486.2 | -7.05 (-1.43%) | 2,489 |
| 20 Dec 2021 | INR | 511 | 519 | 490 | 493.25 | 493.25 | -11.3 (-2.24%) | 1,180 |
| 17 Dec 2021 | INR | 518 | 518 | 499 | 504.55 | 504.55 | -3.55 (-0.70%) | 1,975 |
| 16 Dec 2021 | INR | 512.3 | 525.3 | 506.95 | 508.1 | 508.1 | -11.25 (-2.17%) | 2,945 |
| 15 Dec 2021 | INR | 520 | 524.85 | 515.05 | 519.35 | 519.35 | -0.2 (-0.04%) | 1,512 |
| 14 Dec 2021 | INR | 511.5 | 528.8 | 511 | 519.55 | 519.55 | -2.65 (-0.51%) | 6,434 |
| 13 Dec 2021 | INR | 538 | 558.95 | 515 | 522.2 | 522.2 | +2.1 (+0.40%) | 3,438 |
| 10 Dec 2021 | INR | 524 | 524 | 516.2 | 520.1 | 520.1 | -0.35 (-0.07%) | 1,126 |
| 9 Dec 2021 | INR | 523.95 | 523.95 | 518.1 | 520.45 | 520.45 | -0.8 (-0.15%) | 1,155 |
| 8 Dec 2021 | INR | 524.95 | 525 | 515 | 521.25 | 521.25 | +1.55 (+0.30%) | 1,087 |
| 7 Dec 2021 | INR | 520 | 531.1 | 512.6 | 519.7 | 519.7 | +3.3 (+0.64%) | 5,450 |
| 6 Dec 2021 | INR | 529 | 539.65 | 512.5 | 516.4 | 516.4 | -13.05 (-2.46%) | 1,198 |
| 3 Dec 2021 | INR | 521.2 | 545 | 521.2 | 529.45 | 529.45 | -9.05 (-1.68%) | 1,400 |
| 2 Dec 2021 | INR | 533.5 | 540 | 521.2 | 538.5 | 538.5 | +5 (+0.94%) | 1,532 |
| 1 Dec 2021 | INR | 539 | 548.9 | 525.3 | 533.5 | 533.5 | +7.35 (+1.40%) | 1,777 |
| 30 Nov 2021 | INR | 530.7 | 549.35 | 516 | 526.15 | 526.15 | -5.4 (-1.02%) | 1,621 |
| 29 Nov 2021 | INR | 548 | 549.6 | 515.2 | 531.55 | 531.55 | -14.5 (-2.66%) | 2,015 |
| 26 Nov 2021 | INR | 556.75 | 557 | 528.05 | 546.05 | 546.05 | +5.2 (+0.96%) | 1,311 |
| 25 Nov 2021 | INR | 523.3 | 558 | 523.3 | 540.85 | 540.85 | +1.5 (+0.28%) | 1,207 |
| 24 Nov 2021 | INR | 547 | 549.95 | 535 | 539.35 | 539.35 | +3.25 (+0.61%) | 1,532 |
| 23 Nov 2021 | INR | 523 | 538.45 | 515 | 536.1 | 536.1 | +12.35 (+2.36%) | 1,771 |
| 22 Nov 2021 | INR | 555 | 555 | 513.05 | 523.75 | 523.75 | -31.25 (-5.63%) | 1,683 |
| 18 Nov 2021 | INR | 512 | 564.9 | 512 | 555 | 555 | +0.35 (+0.06%) | 1,492 |
| 17 Nov 2021 | INR | 563 | 564.85 | 536.8 | 554.65 | 554.65 | +3.85 (+0.70%) | 2,597 |
| 16 Nov 2021 | INR | 558 | 558 | 515 | 550.8 | 550.8 | +16.5 (+3.09%) | 1,000 |
| 15 Nov 2021 | INR | 584.95 | 584.95 | 530.85 | 534.3 | 534.3 | -21.8 (-3.92%) | 2,138 |
| 12 Nov 2021 | INR | 574.95 | 575 | 552 | 556.1 | 556.1 | -4.6 (-0.82%) | 1,275 |
