| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | INR | 510 | 513.35 | 505.8 | 509.1 | 509.1 | -1.3 (-0.25%) | 111,660 |
| 13 Dec 2021 | INR | 512.55 | 515.55 | 508.9 | 510.4 | 510.4 | +0.4 (+0.08%) | 217,440 |
| 10 Dec 2021 | INR | 509.75 | 521.75 | 505.5 | 510 | 510 | +2.85 (+0.56%) | 267,830 |
| 9 Dec 2021 | INR | 510 | 510 | 501.65 | 507.15 | 507.15 | +8.65 (+1.74%) | 61,350 |
| 8 Dec 2021 | INR | 498.6 | 503.9 | 493 | 498.5 | 498.5 | +0.6 (+0.12%) | 55,890 |
| 7 Dec 2021 | INR | 500.65 | 506.65 | 494.3 | 497.9 | 497.9 | -2.75 (-0.55%) | 35,120 |
| 6 Dec 2021 | INR | 500.5 | 513 | 500 | 500.65 | 500.65 | -3.45 (-0.68%) | 95,890 |
| 3 Dec 2021 | INR | 497 | 507.5 | 496.35 | 504.1 | 504.1 | +8.65 (+1.75%) | 71,490 |
| 2 Dec 2021 | INR | 500.05 | 503.85 | 492 | 495.45 | 495.45 | -2.75 (-0.55%) | 102,860 |
| 1 Dec 2021 | INR | 499.55 | 505.35 | 495 | 498.2 | 498.2 | -1.35 (-0.27%) | 62,200 |
| 30 Nov 2021 | INR | 487 | 501.5 | 487 | 499.55 | 499.55 | +17.35 (+3.60%) | 103,980 |
| 29 Nov 2021 | INR | 499.8 | 501 | 472.1 | 482.2 | 482.2 | -23.45 (-4.64%) | 113,580 |
| 26 Nov 2021 | INR | 500 | 513.9 | 500 | 505.65 | 505.65 | -7.5 (-1.46%) | 60,630 |
| 25 Nov 2021 | INR | 505.5 | 516 | 503.85 | 513.15 | 513.15 | +4.55 (+0.89%) | 54,870 |
| 24 Nov 2021 | INR | 505.1 | 512 | 505.1 | 508.6 | 508.6 | +3.5 (+0.69%) | 54,110 |
| 23 Nov 2021 | INR | 500 | 509.9 | 481.4 | 505.1 | 505.1 | +10.3 (+2.08%) | 99,470 |
| 22 Nov 2021 | INR | 508 | 511.95 | 490.35 | 494.8 | 494.8 | -12.55 (-2.47%) | 103,190 |
| 18 Nov 2021 | INR | 515.5 | 519 | 505.55 | 507.35 | 507.35 | -6.1 (-1.19%) | 70,740 |
| 17 Nov 2021 | INR | 515.95 | 519 | 512.1 | 513.45 | 513.45 | +1.9 (+0.37%) | 67,050 |
| 16 Nov 2021 | INR | 510.45 | 519.45 | 510.45 | 511.55 | 511.55 | +1.1 (+0.22%) | 78,220 |
| 15 Nov 2021 | INR | 520.15 | 523.3 | 506.5 | 510.45 | 510.45 | -12.9 (-2.46%) | 144,010 |
| 12 Nov 2021 | INR | 543.9 | 543.9 | 518 | 523.35 | 523.35 | -14.5 (-2.70%) | 274,190 |
| 11 Nov 2021 | INR | 546.9 | 546.9 | 535 | 537.85 | 537.85 | -5.75 (-1.06%) | 104,370 |
| 10 Nov 2021 | INR | 541.9 | 547.5 | 538.95 | 543.6 | 543.6 | +4.65 (+0.86%) | 91,310 |
| 9 Nov 2021 | INR | 531.35 | 543.6 | 526 | 538.95 | 538.95 | +12.75 (+2.42%) | 205,920 |
| 8 Nov 2021 | INR | 534 | 534 | 524.2 | 526.2 | 526.2 | +0.1 (+0.02%) | 168,060 |
| 4 Nov 2021 | INR | 520 | 527 | 520 | 526.1 | 526.1 | +7.5 (+1.45%) | 24,010 |
| 3 Nov 2021 | INR | 520.15 | 527.25 | 516.7 | 518.6 | 518.6 | -3.45 (-0.66%) | 58,180 |
| 2 Nov 2021 | INR | 522.5 | 529.8 | 519.95 | 522.05 | 522.05 | +1.65 (+0.32%) | 98,700 |
| 1 Nov 2021 | INR | 527.45 | 527.45 | 512.45 | 520.4 | 520.4 | -0.55 (-0.11%) | 63,830 |
