| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 608.75 | 617 | 601.05 | 614.9 | 614.9 | +6.15 (+1.01%) | 969,456 |
| 23 Dec 2021 | INR | 609.7 | 617.95 | 605.65 | 608.75 | 608.75 | +0.15 (+0.02%) | 403,663 |
| 22 Dec 2021 | INR | 614.9 | 620.9 | 596.8 | 608.6 | 608.6 | +1.5 (+0.25%) | 369,071 |
| 21 Dec 2021 | INR | 591.65 | 615.7 | 588.15 | 607.1 | 607.1 | +22.05 (+3.77%) | 472,993 |
| 20 Dec 2021 | INR | 592.5 | 604.75 | 565.65 | 585.05 | 585.05 | -4.35 (-0.74%) | 678,786 |
| 17 Dec 2021 | INR | 620 | 647 | 580.6 | 589.4 | 589.4 | -15 (-2.48%) | 1,952,163 |
| 16 Dec 2021 | INR | 569.4 | 615 | 562.55 | 604.4 | 604.4 | +39.3 (+6.95%) | 988,990 |
| 15 Dec 2021 | INR | 563.45 | 595 | 562.05 | 565.1 | 565.1 | +8.75 (+1.57%) | 832,266 |
| 14 Dec 2021 | INR | 545 | 559 | 540.6 | 556.35 | 556.35 | +12.2 (+2.24%) | 512,793 |
| 13 Dec 2021 | INR | 530 | 548.55 | 530 | 544.15 | 544.15 | +24.7 (+4.76%) | 599,591 |
| 10 Dec 2021 | INR | 528 | 540 | 511.15 | 519.45 | 519.45 | -10.4 (-1.96%) | 289,425 |
| 9 Dec 2021 | INR | 530.3 | 562.3 | 523.3 | 529.85 | 529.85 | -0.45 (-0.08%) | 811,465 |
| 8 Dec 2021 | INR | 515.9 | 535.95 | 514.1 | 530.3 | 530.3 | +18.95 (+3.71%) | 405,269 |
| 7 Dec 2021 | INR | 514.7 | 515.75 | 507.85 | 511.35 | 511.35 | +0.85 (+0.17%) | 170,848 |
| 6 Dec 2021 | INR | 508.9 | 522.5 | 507.15 | 510.5 | 510.5 | +1.9 (+0.37%) | 296,515 |
| 3 Dec 2021 | INR | 512.2 | 514.4 | 505 | 508.6 | 508.6 | -0.9 (-0.18%) | 164,485 |
| 2 Dec 2021 | INR | 513.9 | 517 | 503.25 | 509.5 | 509.5 | -1.7 (-0.33%) | 326,708 |
| 1 Dec 2021 | INR | 531.05 | 537 | 508.7 | 511.2 | 511.2 | -15.95 (-3.03%) | 394,430 |
| 30 Nov 2021 | INR | 498 | 539 | 495.7 | 527.15 | 527.15 | +37 (+7.55%) | 950,706 |
| 29 Nov 2021 | INR | 514 | 515 | 445.6 | 490.15 | 490.15 | -22.05 (-4.30%) | 580,225 |
| 26 Nov 2021 | INR | 513.95 | 528 | 507 | 512.2 | 512.2 | -2.65 (-0.51%) | 571,480 |
| 25 Nov 2021 | INR | 492 | 524.5 | 490.8 | 514.85 | 514.85 | +28.05 (+5.76%) | 780,550 |
| 24 Nov 2021 | INR | 489.85 | 501.7 | 484.7 | 486.8 | 486.8 | -0.25 (-0.05%) | 819,895 |
| 23 Nov 2021 | INR | 496 | 498.4 | 484 | 487.05 | 487.05 | -11.35 (-2.28%) | 250,138 |
| 22 Nov 2021 | INR | 492.9 | 506 | 482.85 | 498.4 | 498.4 | +5.95 (+1.21%) | 363,544 |
| 18 Nov 2021 | INR | 509 | 514.65 | 491.65 | 492.45 | 492.45 | -16.4 (-3.22%) | 380,083 |
| 17 Nov 2021 | INR | 519.95 | 521.45 | 506.05 | 508.85 | 508.85 | -9.9 (-1.91%) | 280,963 |
| 16 Nov 2021 | INR | 538 | 539.05 | 515.2 | 518.75 | 518.75 | -18.65 (-3.47%) | 250,985 |
| 15 Nov 2021 | INR | 537.85 | 540 | 523 | 537.4 | 537.4 | +4.85 (+0.91%) | 239,978 |
| 12 Nov 2021 | INR | 542.5 | 547.5 | 524.9 | 532.55 | 532.55 | -5.95 (-1.10%) | 431,476 |
