| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 506.11 | 512.55 | 500.2 | 506.73 | 506.73 | -4.52 (-0.88%) | 861 |
| 23 Dec 2021 | INR | 513.99 | 513.99 | 503.5 | 511.25 | 511.25 | +3.83 (+0.75%) | 1,433 |
| 22 Dec 2021 | INR | 506.51 | 509.14 | 502 | 507.42 | 507.42 | +6.09 (+1.21%) | 602 |
| 21 Dec 2021 | INR | 499.31 | 504.22 | 490 | 501.33 | 501.33 | +7.17 (+1.45%) | 5,691 |
| 20 Dec 2021 | INR | 496.56 | 514.99 | 485.67 | 494.16 | 494.16 | -14.94 (-2.93%) | 7,997 |
| 17 Dec 2021 | INR | 513.71 | 522.99 | 508 | 509.1 | 509.1 | -9.74 (-1.88%) | 4,332 |
| 16 Dec 2021 | INR | 515.31 | 525.31 | 515.31 | 518.84 | 518.84 | -1.35 (-0.26%) | 1,845 |
| 15 Dec 2021 | INR | 524 | 528.99 | 519.81 | 520.19 | 520.19 | -3.18 (-0.61%) | 1,133 |
| 14 Dec 2021 | INR | 529.61 | 534.61 | 519.1 | 523.37 | 523.37 | -1.2 (-0.23%) | 1,407 |
| 13 Dec 2021 | INR | 532.03 | 533.99 | 523 | 524.57 | 524.57 | -2.38 (-0.45%) | 1,796 |
| 10 Dec 2021 | INR | 531.99 | 531.99 | 524 | 526.95 | 526.95 | +0.39 (+0.07%) | 1,007 |
| 9 Dec 2021 | INR | 524 | 528.25 | 522.5 | 526.56 | 526.56 | +2.93 (+0.56%) | 960 |
| 8 Dec 2021 | INR | 516.5 | 524.99 | 516.5 | 523.63 | 523.63 | +7.15 (+1.38%) | 1,462 |
| 7 Dec 2021 | INR | 510.01 | 517.91 | 509.7 | 516.48 | 516.48 | +6.5 (+1.27%) | 1,088 |
| 6 Dec 2021 | INR | 524.99 | 524.99 | 509.8 | 509.98 | 509.98 | -9.91 (-1.91%) | 4,299 |
| 3 Dec 2021 | INR | 528.99 | 528.99 | 518 | 519.89 | 519.89 | -3.56 (-0.68%) | 1,429 |
| 2 Dec 2021 | INR | 518 | 525.65 | 518 | 523.45 | 523.45 | +6.45 (+1.25%) | 1,433 |
| 1 Dec 2021 | INR | 510 | 521.99 | 510 | 517 | 517 | +2.85 (+0.55%) | 1,373 |
| 30 Nov 2021 | INR | 524.99 | 524.99 | 508.01 | 514.15 | 514.15 | -3.59 (-0.69%) | 2,384 |
| 29 Nov 2021 | INR | 522 | 527 | 512.01 | 517.74 | 517.74 | -0.13 (-0.03%) | 5,209 |
| 26 Nov 2021 | INR | 541 | 541 | 513.13 | 517.87 | 517.87 | -23.33 (-4.31%) | 12,042 |
| 25 Nov 2021 | INR | 510.9 | 541.6 | 510.9 | 541.2 | 541.2 | +9.01 (+1.69%) | 1,184 |
| 24 Nov 2021 | INR | 539.99 | 540 | 526.25 | 532.19 | 532.19 | -2.63 (-0.49%) | 1,774 |
| 23 Nov 2021 | INR | 533.99 | 536.31 | 524.1 | 534.82 | 534.82 | +8.12 (+1.54%) | 5,327 |
| 22 Nov 2021 | INR | 548.07 | 548.07 | 522.75 | 526.7 | 526.7 | -11.29 (-2.10%) | 5,264 |
| 18 Nov 2021 | INR | 546.99 | 546.99 | 536.01 | 537.99 | 537.99 | -3.76 (-0.69%) | 1,534 |
| 17 Nov 2021 | INR | 551.99 | 551.99 | 540.99 | 541.75 | 541.75 | -5.33 (-0.97%) | 2,358 |
| 16 Nov 2021 | INR | 553 | 553 | 546 | 547.08 | 547.08 | -6.5 (-1.17%) | 2,997 |
| 15 Nov 2021 | INR | 557.99 | 559 | 549.11 | 553.58 | 553.58 | +1.9 (+0.34%) | 1,974 |
| 12 Nov 2021 | INR | 551.99 | 552.89 | 539.5 | 551.68 | 551.68 | +7.38 (+1.36%) | 1,861 |
