| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 585 | 588.945 | 572.295 | 575.805 | 575.805 | -8.25 (-1.41%) | 111,346 |
| 23 Dec 2021 | INR | 589.755 | 596.745 | 582.45 | 584.055 | 584.055 | -5.7 (-0.97%) | 274,932 |
| 22 Dec 2021 | INR | 593.445 | 597.6 | 586.95 | 589.755 | 589.755 | -1.65 (-0.28%) | 64,413 |
| 21 Dec 2021 | INR | 591 | 597.705 | 582.195 | 591.405 | 591.405 | +3.45 (+0.59%) | 82,738 |
| 20 Dec 2021 | INR | 584.85 | 593.895 | 572.055 | 587.955 | 587.955 | -1.89 (-0.32%) | 204,169 |
| 17 Dec 2021 | INR | 584.25 | 599.4 | 575.955 | 589.845 | 589.845 | +7.14 (+1.23%) | 374,350 |
| 16 Dec 2021 | INR | 586.995 | 589.995 | 574.995 | 582.705 | 582.705 | -6.39 (-1.08%) | 162,714 |
| 15 Dec 2021 | INR | 589.455 | 595.05 | 583.695 | 589.095 | 589.095 | +1.2 (+0.20%) | 100,008 |
| 14 Dec 2021 | INR | 595.5 | 595.95 | 585.195 | 587.895 | 587.895 | -7.605 (-1.28%) | 161,374 |
| 13 Dec 2021 | INR | 600 | 603.345 | 590.55 | 595.5 | 595.5 | -1.545 (-0.26%) | 107,824 |
| 10 Dec 2021 | INR | 591.405 | 599.445 | 589.5 | 597.045 | 597.045 | +5.64 (+0.95%) | 141,195 |
| 9 Dec 2021 | INR | 585.795 | 592.695 | 582.045 | 591.405 | 591.405 | +5.61 (+0.96%) | 87,288 |
| 8 Dec 2021 | INR | 585 | 588.795 | 580.245 | 585.795 | 585.795 | +4.89 (+0.84%) | 379,611 |
| 7 Dec 2021 | INR | 593.205 | 597 | 576 | 580.905 | 580.905 | -15.45 (-2.59%) | 246,979 |
| 6 Dec 2021 | INR | 592.005 | 600 | 588.15 | 596.355 | 596.355 | +1.5 (+0.25%) | 181,465 |
| 3 Dec 2021 | INR | 595.05 | 602.805 | 587.745 | 594.855 | 594.855 | -5.1 (-0.85%) | 243,979 |
| 2 Dec 2021 | INR | 589.995 | 604.8 | 589.995 | 599.955 | 599.955 | +4.905 (+0.82%) | 156,946 |
| 1 Dec 2021 | INR | 595.95 | 598.845 | 584.055 | 595.05 | 595.05 | -1.2 (-0.20%) | 257,992 |
| 30 Nov 2021 | INR | 569.745 | 620.895 | 550.005 | 596.25 | 596.25 | +26.505 (+4.65%) | 4,473,361 |
| 29 Nov 2021 | INR | 579 | 579 | 553.95 | 569.745 | 569.745 | -10.155 (-1.75%) | 538,491 |
| 26 Nov 2021 | INR | 586.995 | 586.995 | 565.545 | 579.9 | 579.9 | -9.705 (-1.65%) | 528,133 |
| 25 Nov 2021 | INR | 592.005 | 598.605 | 585.15 | 589.605 | 589.605 | +1.455 (+0.25%) | 829,948 |
| 24 Nov 2021 | INR | 594.495 | 596.805 | 585.105 | 588.15 | 588.15 | -1.755 (-0.30%) | 1,096,834 |
| 23 Nov 2021 | INR | 591 | 595.005 | 584.4 | 589.905 | 589.905 | -0.045 (-0.01%) | 779,671 |
| 22 Nov 2021 | INR | 596.205 | 596.805 | 585.045 | 589.95 | 589.95 | -0.945 (-0.16%) | 544,947 |
| 18 Nov 2021 | INR | 624.75 | 629.655 | 588.255 | 590.895 | 590.895 | -24.45 (-3.97%) | 744,640 |
| 17 Nov 2021 | INR | 621.945 | 629.895 | 613.095 | 615.345 | 615.345 | -4.05 (-0.65%) | 719,485 |
| 16 Nov 2021 | INR | 619.5 | 624 | 611.295 | 619.395 | 619.395 | +1.8 (+0.29%) | 596,256 |
| 15 Nov 2021 | INR | 597.555 | 619.995 | 597.3 | 617.595 | 617.595 | +21.045 (+3.53%) | 896,614 |
| 12 Nov 2021 | INR | 588.945 | 604.905 | 583.995 | 596.55 | 596.55 | +16.905 (+2.92%) | 1,893,790 |
