| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 492.1 | 499.55 | 488.1 | 498 | 498 | +9.35 (+1.91%) | 40,266 |
| 21 Dec 2021 | INR | 496.95 | 496.95 | 484.4 | 488.65 | 488.65 | -2.25 (-0.46%) | 44,214 |
| 20 Dec 2021 | INR | 480 | 493.05 | 472.55 | 490.9 | 490.9 | +8.15 (+1.69%) | 97,941 |
| 17 Dec 2021 | INR | 493.6 | 499.3 | 478.55 | 482.75 | 482.75 | -15.3 (-3.07%) | 85,352 |
| 16 Dec 2021 | INR | 509 | 509 | 491.3 | 498.05 | 498.05 | -5.05 (-1.00%) | 63,830 |
| 15 Dec 2021 | INR | 525.85 | 525.85 | 501.55 | 503.1 | 503.1 | -15.35 (-2.96%) | 76,994 |
| 14 Dec 2021 | INR | 530 | 536.85 | 513.8 | 518.45 | 518.45 | -13 (-2.45%) | 65,337 |
| 13 Dec 2021 | INR | 530.1 | 542.65 | 525.35 | 531.45 | 531.45 | +5.85 (+1.11%) | 83,851 |
| 10 Dec 2021 | INR | 508 | 531.75 | 505.1 | 525.6 | 525.6 | +17.85 (+3.52%) | 154,862 |
| 9 Dec 2021 | INR | 512 | 513.1 | 504 | 507.75 | 507.75 | +0.15 (+0.03%) | 20,813 |
| 8 Dec 2021 | INR | 500.9 | 512.05 | 494.15 | 507.6 | 507.6 | +13.1 (+2.65%) | 35,679 |
| 7 Dec 2021 | INR | 495 | 498.3 | 489.45 | 494.5 | 494.5 | +1.1 (+0.22%) | 42,879 |
| 6 Dec 2021 | INR | 499 | 502.5 | 491.8 | 493.4 | 493.4 | -5.8 (-1.16%) | 58,174 |
| 3 Dec 2021 | INR | 506.1 | 509.8 | 498 | 499.2 | 499.2 | -6.2 (-1.23%) | 56,996 |
| 2 Dec 2021 | INR | 505 | 506.9 | 500.7 | 505.4 | 505.4 | +3.85 (+0.77%) | 62,746 |
| 1 Dec 2021 | INR | 515 | 526.4 | 499 | 501.55 | 501.55 | -21.65 (-4.14%) | 75,179 |
| 30 Nov 2021 | INR | 512.5 | 529.85 | 510 | 523.2 | 523.2 | +10.6 (+2.07%) | 49,416 |
| 29 Nov 2021 | INR | 545 | 545 | 511.45 | 512.6 | 512.6 | -19.35 (-3.64%) | 119,359 |
| 28 Nov 2021 | INR | 531.95 | 531.95 | 531.95 | 531.95 | 531.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 531.95 | 531.95 | 531.95 | 531.95 | 531.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 525.2 | 551.5 | 522.3 | 531.95 | 531.95 | +2.3 (+0.43%) | 392,260 |
| 25 Nov 2021 | INR | 516.3 | 533.75 | 514.85 | 529.65 | 529.65 | +9.8 (+1.89%) | 158,089 |
| 24 Nov 2021 | INR | 517.45 | 526.7 | 510.5 | 519.85 | 519.85 | +2.4 (+0.46%) | 140,768 |
| 23 Nov 2021 | INR | 468.95 | 524.05 | 466.15 | 517.45 | 517.45 | +48.4 (+10.32%) | 261,490 |
| 22 Nov 2021 | INR | 482.6 | 485.55 | 457.4 | 469.05 | 469.05 | -13.85 (-2.87%) | 161,877 |
| 18 Nov 2021 | INR | 502.25 | 503.9 | 481 | 482.9 | 482.9 | -19.35 (-3.85%) | 141,377 |
| 17 Nov 2021 | INR | 518.25 | 518.25 | 499.35 | 502.25 | 502.25 | -15 (-2.90%) | 58,719 |
| 16 Nov 2021 | INR | 538.5 | 543.3 | 515 | 517.25 | 517.25 | -18.5 (-3.45%) | 155,339 |
| 15 Nov 2021 | INR | 523 | 539.5 | 523 | 535.75 | 535.75 | +12.1 (+2.31%) | 91,457 |
| 12 Nov 2021 | INR | 514.35 | 529.45 | 513.1 | 523.65 | 523.65 | +8.65 (+1.68%) | 114,097 |
