| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 501.5 | 506 | 496.95 | 504.45 | 504.45 | +6.45 (+1.30%) | 1,024,142 |
| 22 Dec 2021 | INR | 488.7 | 499.8 | 488.1 | 498 | 498 | +9.3 (+1.90%) | 1,098,606 |
| 21 Dec 2021 | INR | 491.1 | 496.5 | 484.05 | 488.7 | 488.7 | -2.4 (-0.49%) | 1,198,163 |
| 20 Dec 2021 | INR | 480 | 493.45 | 472.5 | 491.1 | 491.1 | +8.45 (+1.75%) | 1,944,035 |
| 17 Dec 2021 | INR | 495.8 | 499.85 | 478.2 | 482.65 | 482.65 | -15.4 (-3.09%) | 1,256,786 |
| 16 Dec 2021 | INR | 504.6 | 507.55 | 491.1 | 498.05 | 498.05 | -4.8 (-0.95%) | 1,428,722 |
| 15 Dec 2021 | INR | 522 | 524.4 | 501.35 | 502.85 | 502.85 | -15.45 (-2.98%) | 1,464,166 |
| 14 Dec 2021 | INR | 529 | 537 | 513.4 | 518.3 | 518.3 | -13.3 (-2.50%) | 1,661,556 |
| 13 Dec 2021 | INR | 532.5 | 542.7 | 525.5 | 531.6 | 531.6 | +5.8 (+1.10%) | 2,403,180 |
| 10 Dec 2021 | INR | 507 | 532 | 505.05 | 525.8 | 525.8 | +18.05 (+3.55%) | 2,545,835 |
| 9 Dec 2021 | INR | 509.75 | 513.35 | 503.7 | 507.75 | 507.75 | +0.05 (+0.01%) | 745,342 |
| 8 Dec 2021 | INR | 496.8 | 512.6 | 494 | 507.7 | 507.7 | +12.9 (+2.61%) | 1,021,378 |
| 7 Dec 2021 | INR | 495.9 | 499.25 | 489.15 | 494.8 | 494.8 | +1.5 (+0.30%) | 624,606 |
| 6 Dec 2021 | INR | 498 | 502.75 | 490.5 | 493.3 | 493.3 | -5.75 (-1.15%) | 736,779 |
| 3 Dec 2021 | INR | 507.8 | 510 | 497 | 499.05 | 499.05 | -6.4 (-1.27%) | 1,364,719 |
| 2 Dec 2021 | INR | 504.95 | 508 | 500.25 | 505.45 | 505.45 | +4 (+0.80%) | 1,025,520 |
| 1 Dec 2021 | INR | 522 | 528.15 | 498.85 | 501.45 | 501.45 | -22.35 (-4.27%) | 2,075,911 |
| 30 Nov 2021 | INR | 509.75 | 530 | 509.75 | 523.8 | 523.8 | +11.05 (+2.16%) | 1,597,879 |
| 29 Nov 2021 | INR | 540.5 | 541.9 | 511 | 512.75 | 512.75 | -19.45 (-3.65%) | 2,303,609 |
| 26 Nov 2021 | INR | 526.8 | 551.8 | 522.3 | 532.2 | 532.2 | +2.9 (+0.55%) | 4,688,437 |
| 25 Nov 2021 | INR | 519.4 | 534 | 515 | 529.3 | 529.3 | +9.55 (+1.84%) | 2,332,661 |
| 24 Nov 2021 | INR | 517.2 | 526.75 | 510.45 | 519.75 | 519.75 | +3.05 (+0.59%) | 2,280,920 |
| 23 Nov 2021 | INR | 467 | 527.45 | 465.5 | 516.7 | 516.7 | +47.45 (+10.11%) | 7,137,567 |
| 22 Nov 2021 | INR | 485.1 | 486.2 | 457 | 469.25 | 469.25 | -13.35 (-2.77%) | 1,845,179 |
| 18 Nov 2021 | INR | 501.4 | 504 | 480.85 | 482.6 | 482.6 | -18.8 (-3.75%) | 1,450,731 |
| 17 Nov 2021 | INR | 517 | 517.45 | 499 | 501.4 | 501.4 | -16.05 (-3.10%) | 1,312,927 |
| 16 Nov 2021 | INR | 537.4 | 543.5 | 515 | 517.45 | 517.45 | -18.3 (-3.42%) | 3,161,892 |
| 15 Nov 2021 | INR | 523.95 | 539.55 | 522.3 | 535.75 | 535.75 | +11.95 (+2.28%) | 2,569,062 |
| 12 Nov 2021 | INR | 514.85 | 529.5 | 512.7 | 523.8 | 523.8 | +8.95 (+1.74%) | 1,350,485 |
| 11 Nov 2021 | INR | 523.35 | 523.35 | 513.3 | 514.85 | 514.85 | -5.85 (-1.12%) | 637,396 |
