| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 556 | 573.9 | 550 | 558.6 | 558.6 | +3.95 (+0.71%) | 18,264 |
| 23 Dec 2021 | INR | 555.5 | 565 | 547.5 | 554.65 | 554.65 | +5 (+0.91%) | 21,947 |
| 22 Dec 2021 | INR | 550 | 557.75 | 541.95 | 549.65 | 549.65 | +10.15 (+1.88%) | 21,990 |
| 21 Dec 2021 | INR | 531.6 | 554.6 | 528 | 539.5 | 539.5 | +15 (+2.86%) | 94,494 |
| 20 Dec 2021 | INR | 553.5 | 553.5 | 520 | 524.5 | 524.5 | -24.55 (-4.47%) | 82,456 |
| 17 Dec 2021 | INR | 576 | 579.95 | 546.1 | 549.05 | 549.05 | -20.5 (-3.60%) | 80,824 |
| 16 Dec 2021 | INR | 590.5 | 598.5 | 564.05 | 569.55 | 569.55 | -14.4 (-2.47%) | 57,390 |
| 15 Dec 2021 | INR | 591.5 | 591.5 | 580.85 | 583.95 | 583.95 | +1.9 (+0.33%) | 18,806 |
| 14 Dec 2021 | INR | 586.5 | 597.55 | 579.1 | 582.05 | 582.05 | -9.55 (-1.61%) | 25,956 |
| 13 Dec 2021 | INR | 606 | 621 | 584.25 | 591.6 | 591.6 | -8.1 (-1.35%) | 75,232 |
| 10 Dec 2021 | INR | 595.05 | 609 | 595.05 | 599.7 | 599.7 | +0.35 (+0.06%) | 21,885 |
| 9 Dec 2021 | INR | 606 | 614.95 | 591.5 | 599.35 | 599.35 | -1.65 (-0.27%) | 28,898 |
| 8 Dec 2021 | INR | 607.9 | 608.7 | 599 | 601 | 601 | +1.15 (+0.19%) | 15,751 |
| 7 Dec 2021 | INR | 608 | 608 | 592.5 | 599.85 | 599.85 | +8.4 (+1.42%) | 5,037 |
| 6 Dec 2021 | INR | 608.35 | 615 | 588.95 | 591.45 | 591.45 | -16.9 (-2.78%) | 12,170 |
| 3 Dec 2021 | INR | 605 | 619 | 600.4 | 608.35 | 608.35 | +9.15 (+1.53%) | 12,928 |
| 2 Dec 2021 | INR | 605 | 605 | 590 | 599.2 | 599.2 | +2.1 (+0.35%) | 12,301 |
| 1 Dec 2021 | INR | 589 | 604.45 | 587.6 | 597.1 | 597.1 | +10.9 (+1.86%) | 6,734 |
| 30 Nov 2021 | INR | 591.9 | 606.4 | 584.05 | 586.2 | 586.2 | -0.7 (-0.12%) | 17,693 |
| 29 Nov 2021 | INR | 600.1 | 600.9 | 567 | 586.9 | 586.9 | -17.8 (-2.94%) | 28,082 |
| 26 Nov 2021 | INR | 623 | 626.85 | 601 | 604.7 | 604.7 | -19 (-3.05%) | 15,452 |
| 25 Nov 2021 | INR | 630.9 | 633.9 | 612.95 | 623.7 | 623.7 | -1.55 (-0.25%) | 12,216 |
| 24 Nov 2021 | INR | 631 | 645.75 | 621 | 625.25 | 625.25 | -3.85 (-0.61%) | 13,741 |
| 23 Nov 2021 | INR | 601 | 630 | 592.3 | 629.1 | 629.1 | +24.8 (+4.10%) | 24,863 |
| 22 Nov 2021 | INR | 660 | 660 | 583.85 | 604.3 | 604.3 | -43.75 (-6.75%) | 60,134 |
| 18 Nov 2021 | INR | 660 | 669.2 | 643.1 | 648.05 | 648.05 | -16.8 (-2.53%) | 36,606 |
| 17 Nov 2021 | INR | 680 | 680 | 662.25 | 664.85 | 664.85 | -6.95 (-1.03%) | 18,106 |
| 16 Nov 2021 | INR | 676.2 | 687.6 | 669.15 | 671.8 | 671.8 | -4.25 (-0.63%) | 22,071 |
| 15 Nov 2021 | INR | 692 | 692.95 | 674 | 676.05 | 676.05 | -16.9 (-2.44%) | 26,333 |
| 12 Nov 2021 | INR | 729.5 | 733.5 | 669 | 692.95 | 692.95 | -26.1 (-3.63%) | 111,247 |
