| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 554.1 | 559.8 | 550.85 | 558 | 558 | +0.4 (+0.07%) | 19,111 |
| 21 Dec 2021 | INR | 550 | 562.9 | 542.2 | 557.6 | 557.6 | +16.15 (+2.98%) | 50,099 |
| 20 Dec 2021 | INR | 554.8 | 554.8 | 533.65 | 541.45 | 541.45 | -15.05 (-2.70%) | 63,324 |
| 17 Dec 2021 | INR | 577 | 577.4 | 554.25 | 556.5 | 556.5 | -21.35 (-3.69%) | 20,781 |
| 16 Dec 2021 | INR | 567 | 580.55 | 567 | 577.85 | 577.85 | +11.45 (+2.02%) | 46,803 |
| 15 Dec 2021 | INR | 576.25 | 576.65 | 557.9 | 566.4 | 566.4 | -9.85 (-1.71%) | 29,560 |
| 14 Dec 2021 | INR | 567 | 577.5 | 563.6 | 576.25 | 576.25 | +8.35 (+1.47%) | 26,509 |
| 13 Dec 2021 | INR | 578 | 580.75 | 566.1 | 567.9 | 567.9 | -10.1 (-1.75%) | 28,059 |
| 10 Dec 2021 | INR | 581.3 | 583 | 575.8 | 578 | 578 | -2.25 (-0.39%) | 53,585 |
| 9 Dec 2021 | INR | 589 | 590.45 | 576 | 580.25 | 580.25 | -6.9 (-1.18%) | 39,005 |
| 8 Dec 2021 | INR | 590.15 | 593.6 | 586 | 587.15 | 587.15 | -0.05 (-0.01%) | 28,625 |
| 7 Dec 2021 | INR | 583.3 | 597.65 | 583.3 | 587.2 | 587.2 | +1.25 (+0.21%) | 23,585 |
| 6 Dec 2021 | INR | 609 | 609 | 585 | 585.95 | 585.95 | -17.05 (-2.83%) | 39,813 |
| 3 Dec 2021 | INR | 608.75 | 612 | 600.8 | 603 | 603 | -5.75 (-0.94%) | 32,530 |
| 2 Dec 2021 | INR | 598.95 | 611 | 594.55 | 608.75 | 608.75 | +11.6 (+1.94%) | 42,643 |
| 1 Dec 2021 | INR | 598 | 607.3 | 592.95 | 597.15 | 597.15 | +3.3 (+0.56%) | 58,475 |
| 30 Nov 2021 | INR | 589.85 | 602.6 | 585.4 | 593.85 | 593.85 | +6.85 (+1.17%) | 61,481 |
| 29 Nov 2021 | INR | 575 | 592.75 | 567.95 | 587 | 587 | -3.05 (-0.52%) | 103,318 |
| 28 Nov 2021 | INR | 590.05 | 590.05 | 590.05 | 590.05 | 590.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 590.05 | 590.05 | 590.05 | 590.05 | 590.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 599 | 599 | 588 | 590.05 | 590.05 | -9.35 (-1.56%) | 50,274 |
| 25 Nov 2021 | INR | 604 | 607.6 | 596.35 | 599.4 | 599.4 | -5.15 (-0.85%) | 48,720 |
| 24 Nov 2021 | INR | 615 | 624.75 | 597.7 | 604.55 | 604.55 | -12.35 (-2.00%) | 58,542 |
| 23 Nov 2021 | INR | 618 | 625 | 605.8 | 616.9 | 616.9 | -3.2 (-0.52%) | 46,676 |
| 22 Nov 2021 | INR | 649.5 | 649.5 | 616.3 | 620.1 | 620.1 | -20.6 (-3.22%) | 52,921 |
| 18 Nov 2021 | INR | 647.8 | 654.45 | 637.45 | 640.7 | 640.7 | -2.15 (-0.33%) | 51,357 |
| 17 Nov 2021 | INR | 655.55 | 665.05 | 641.05 | 642.85 | 642.85 | -11.1 (-1.70%) | 38,837 |
| 16 Nov 2021 | INR | 663.95 | 663.95 | 650.55 | 653.95 | 653.95 | -10.15 (-1.53%) | 30,796 |
| 15 Nov 2021 | INR | 677.9 | 677.9 | 660.45 | 664.1 | 664.1 | -8.85 (-1.32%) | 67,023 |
| 12 Nov 2021 | INR | 649.95 | 679.75 | 642.1 | 672.95 | 672.95 | +30.65 (+4.77%) | 216,123 |
