| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 635.25 | 644 | 625.4 | 642.55 | 642.55 | +12.4 (+1.97%) | 195,355 |
| 24 Dec 2021 | INR | 623.65 | 639.2 | 613.65 | 630.15 | 630.15 | +9.3 (+1.50%) | 316,369 |
| 23 Dec 2021 | INR | 625.1 | 627.95 | 615.2 | 620.85 | 620.85 | -3.7 (-0.59%) | 97,465 |
| 22 Dec 2021 | INR | 629.8 | 629.85 | 613 | 624.55 | 624.55 | +6.05 (+0.98%) | 311,923 |
| 21 Dec 2021 | INR | 595 | 622.9 | 595 | 618.5 | 618.5 | +27.8 (+4.71%) | 250,758 |
| 20 Dec 2021 | INR | 600 | 609.05 | 575 | 590.7 | 590.7 | -9.9 (-1.65%) | 229,380 |
| 17 Dec 2021 | INR | 601.95 | 607.35 | 590 | 600.6 | 600.6 | -4 (-0.66%) | 217,171 |
| 16 Dec 2021 | INR | 581.3 | 612 | 581.3 | 604.6 | 604.6 | +23.3 (+4.01%) | 632,023 |
| 15 Dec 2021 | INR | 586.8 | 593 | 578 | 581.3 | 581.3 | -2.55 (-0.44%) | 106,435 |
| 14 Dec 2021 | INR | 581.35 | 588.6 | 577.7 | 583.85 | 583.85 | -0.15 (-0.03%) | 81,076 |
| 13 Dec 2021 | INR | 599 | 606.95 | 576.2 | 584 | 584 | -12.4 (-2.08%) | 92,398 |
| 10 Dec 2021 | INR | 575.65 | 605 | 573.95 | 596.4 | 596.4 | +23 (+4.01%) | 149,830 |
| 9 Dec 2021 | INR | 581.7 | 581.7 | 570.1 | 573.4 | 573.4 | -5.55 (-0.96%) | 64,825 |
| 8 Dec 2021 | INR | 575 | 585.45 | 572.6 | 578.95 | 578.95 | +6.4 (+1.12%) | 77,618 |
| 7 Dec 2021 | INR | 570.45 | 575 | 564 | 572.55 | 572.55 | +6.35 (+1.12%) | 71,315 |
| 6 Dec 2021 | INR | 577.3 | 577.3 | 563 | 566.2 | 566.2 | -8.15 (-1.42%) | 82,598 |
| 3 Dec 2021 | INR | 580 | 580.35 | 569.75 | 574.35 | 574.35 | -3.5 (-0.61%) | 70,201 |
| 2 Dec 2021 | INR | 575.65 | 584.5 | 570.55 | 577.85 | 577.85 | +6.2 (+1.08%) | 135,607 |
| 1 Dec 2021 | INR | 571 | 576.2 | 567.6 | 571.65 | 571.65 | +2.35 (+0.41%) | 78,134 |
| 30 Nov 2021 | INR | 576.35 | 599 | 560.1 | 569.3 | 569.3 | -22.4 (-3.79%) | 178,301 |
| 29 Nov 2021 | INR | 570 | 595.3 | 541.1 | 591.7 | 591.7 | +14.7 (+2.55%) | 230,274 |
| 26 Nov 2021 | INR | 611 | 613.25 | 571 | 577 | 577 | -41.15 (-6.66%) | 234,404 |
| 25 Nov 2021 | INR | 623.75 | 623.75 | 609.4 | 618.15 | 618.15 | -1.1 (-0.18%) | 90,895 |
| 24 Nov 2021 | INR | 620 | 626 | 612.45 | 619.25 | 619.25 | +1.15 (+0.19%) | 184,169 |
| 23 Nov 2021 | INR | 610 | 620.8 | 593.2 | 618.1 | 618.1 | +8.5 (+1.39%) | 185,519 |
| 22 Nov 2021 | INR | 606 | 614.85 | 591.05 | 609.6 | 609.6 | +7.3 (+1.21%) | 408,904 |
| 18 Nov 2021 | INR | 591.1 | 605.8 | 580 | 602.3 | 602.3 | +8.95 (+1.51%) | 233,224 |
| 17 Nov 2021 | INR | 611 | 616.3 | 587.35 | 593.35 | 593.35 | -17.55 (-2.87%) | 222,098 |
| 16 Nov 2021 | INR | 611.45 | 619 | 605 | 610.9 | 610.9 | +1.85 (+0.30%) | 188,100 |
| 15 Nov 2021 | INR | 631 | 631 | 608 | 609.05 | 609.05 | -21.1 (-3.35%) | 238,658 |
