| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 494.6 | 495.55 | 477 | 479.55 | 479.55 | -12.55 (-2.55%) | 180,385 |
| 23 Dec 2021 | INR | 488 | 506.45 | 484.95 | 492.1 | 492.1 | +15.2 (+3.19%) | 706,328 |
| 22 Dec 2021 | INR | 468.9 | 487.6 | 468.9 | 476.9 | 476.9 | +8.85 (+1.89%) | 264,220 |
| 21 Dec 2021 | INR | 478.8 | 485.4 | 465 | 468.05 | 468.05 | +3.5 (+0.75%) | 406,373 |
| 20 Dec 2021 | INR | 490.1 | 495 | 447.2 | 464.55 | 464.55 | -30.65 (-6.19%) | 1,016,838 |
| 17 Dec 2021 | INR | 513.4 | 513.65 | 491.1 | 495.2 | 495.2 | -17.05 (-3.33%) | 286,620 |
| 16 Dec 2021 | INR | 532.95 | 537.75 | 510 | 512.25 | 512.25 | -18.55 (-3.49%) | 311,758 |
| 15 Dec 2021 | INR | 538.95 | 541.8 | 526.5 | 530.8 | 530.8 | -5.85 (-1.09%) | 108,181 |
| 14 Dec 2021 | INR | 544 | 548.05 | 535 | 536.65 | 536.65 | -11.7 (-2.13%) | 116,602 |
| 13 Dec 2021 | INR | 567.85 | 569.5 | 546.15 | 548.35 | 548.35 | -13.4 (-2.39%) | 180,777 |
| 10 Dec 2021 | INR | 563 | 568.75 | 558.45 | 561.75 | 561.75 | -5.2 (-0.92%) | 89,532 |
| 9 Dec 2021 | INR | 565.1 | 573 | 554 | 566.95 | 566.95 | +4.4 (+0.78%) | 259,686 |
| 8 Dec 2021 | INR | 570 | 595 | 552 | 562.55 | 562.55 | +4.85 (+0.87%) | 608,517 |
| 7 Dec 2021 | INR | 529 | 572.8 | 522.5 | 557.7 | 557.7 | +36.4 (+6.98%) | 686,813 |
| 6 Dec 2021 | INR | 537.6 | 541.25 | 520 | 521.3 | 521.3 | -13.3 (-2.49%) | 163,813 |
| 3 Dec 2021 | INR | 545.7 | 556.25 | 531.1 | 534.6 | 534.6 | -10.5 (-1.93%) | 238,398 |
| 2 Dec 2021 | INR | 531 | 549.8 | 526.25 | 545.1 | 545.1 | +14.05 (+2.65%) | 324,788 |
| 1 Dec 2021 | INR | 537.6 | 540 | 521.15 | 531.05 | 531.05 | +2.7 (+0.51%) | 217,538 |
| 30 Nov 2021 | INR | 493.25 | 534.65 | 492 | 528.35 | 528.35 | +37.6 (+7.66%) | 649,024 |
| 29 Nov 2021 | INR | 509 | 513 | 489 | 490.75 | 490.75 | -19.25 (-3.77%) | 281,769 |
| 26 Nov 2021 | INR | 526.1 | 531.15 | 502.25 | 510 | 510 | -21.15 (-3.98%) | 186,622 |
| 25 Nov 2021 | INR | 520 | 537.95 | 519.5 | 531.15 | 531.15 | +9.2 (+1.76%) | 193,301 |
| 24 Nov 2021 | INR | 541.55 | 547 | 511.2 | 521.95 | 521.95 | -15.3 (-2.85%) | 189,828 |
| 23 Nov 2021 | INR | 519 | 542.9 | 513.15 | 537.25 | 537.25 | +11.6 (+2.21%) | 490,868 |
| 22 Nov 2021 | INR | 548.5 | 556 | 515 | 525.65 | 525.65 | -34 (-6.08%) | 822,462 |
| 18 Nov 2021 | INR | 587 | 595.3 | 555 | 559.65 | 559.65 | -25.1 (-4.29%) | 498,495 |
| 17 Nov 2021 | INR | 589.9 | 599.8 | 577.1 | 584.75 | 584.75 | -9.85 (-1.66%) | 234,386 |
| 16 Nov 2021 | INR | 609.8 | 627.7 | 587.15 | 594.6 | 594.6 | -12.6 (-2.08%) | 486,193 |
| 15 Nov 2021 | INR | 585 | 621.8 | 575.55 | 607.2 | 607.2 | -21.35 (-3.40%) | 1,079,270 |
| 12 Nov 2021 | INR | 586.95 | 633.45 | 581.55 | 628.55 | 628.55 | +44.5 (+7.62%) | 882,434 |
