| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 513.25 | 514.7 | 506.85 | 511.45 | 511.45 | -0.25 (-0.05%) | 5,503 |
| 21 Dec 2021 | INR | 515 | 515.7 | 509.55 | 511.7 | 511.7 | +2.9 (+0.57%) | 2,304 |
| 20 Dec 2021 | INR | 505.25 | 510.7 | 501.1 | 508.8 | 508.8 | -1.1 (-0.22%) | 36,916 |
| 17 Dec 2021 | INR | 502.15 | 513.4 | 501.55 | 509.9 | 509.9 | +7.75 (+1.54%) | 39,773 |
| 16 Dec 2021 | INR | 506.65 | 506.75 | 499.75 | 502.15 | 502.15 | -3.15 (-0.62%) | 1,825 |
| 15 Dec 2021 | INR | 509.5 | 510.1 | 502.4 | 505.3 | 505.3 | -3.75 (-0.74%) | 5,471 |
| 14 Dec 2021 | INR | 508 | 513.1 | 506 | 509.05 | 509.05 | -1.85 (-0.36%) | 6,086 |
| 13 Dec 2021 | INR | 516.65 | 516.65 | 507.2 | 510.9 | 510.9 | +0.25 (+0.05%) | 10,070 |
| 10 Dec 2021 | INR | 511 | 520.95 | 506.3 | 510.65 | 510.65 | +3.7 (+0.73%) | 11,833 |
| 9 Dec 2021 | INR | 501.2 | 509.25 | 501.2 | 506.95 | 506.95 | +8.25 (+1.65%) | 5,987 |
| 8 Dec 2021 | INR | 495 | 503.9 | 494 | 498.7 | 498.7 | +0.7 (+0.14%) | 9,057 |
| 7 Dec 2021 | INR | 495.1 | 505 | 495.1 | 498 | 498 | -2.8 (-0.56%) | 7,581 |
| 6 Dec 2021 | INR | 491.05 | 511.85 | 491.05 | 500.8 | 500.8 | -2.9 (-0.58%) | 5,254 |
| 3 Dec 2021 | INR | 498 | 507.4 | 497.05 | 503.7 | 503.7 | +8.1 (+1.63%) | 8,004 |
| 2 Dec 2021 | INR | 499.85 | 503.65 | 492.15 | 495.6 | 495.6 | -2.9 (-0.58%) | 9,226 |
| 1 Dec 2021 | INR | 492 | 506.3 | 492 | 498.5 | 498.5 | -1.1 (-0.22%) | 6,092 |
| 30 Nov 2021 | INR | 505 | 505 | 481.5 | 499.6 | 499.6 | +17.55 (+3.64%) | 5,876 |
| 29 Nov 2021 | INR | 495 | 500.5 | 468.55 | 482.05 | 482.05 | -24.15 (-4.77%) | 39,406 |
| 28 Nov 2021 | INR | 506.2 | 506.2 | 506.2 | 506.2 | 506.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 506.2 | 506.2 | 506.2 | 506.2 | 506.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 509 | 511.45 | 502.05 | 506.2 | 506.2 | -6.6 (-1.29%) | 6,531 |
| 25 Nov 2021 | INR | 507.4 | 516 | 503.75 | 512.8 | 512.8 | +4.2 (+0.83%) | 8,593 |
| 24 Nov 2021 | INR | 511.1 | 512.35 | 505.8 | 508.6 | 508.6 | +3.7 (+0.73%) | 6,800 |
| 23 Nov 2021 | INR | 498 | 509.45 | 489.5 | 504.9 | 504.9 | +6.75 (+1.36%) | 22,805 |
| 22 Nov 2021 | INR | 508 | 510 | 493 | 498.15 | 498.15 | -9 (-1.77%) | 6,310 |
| 18 Nov 2021 | INR | 522.1 | 522.1 | 506 | 507.15 | 507.15 | -6.15 (-1.20%) | 6,447 |
| 17 Nov 2021 | INR | 513.05 | 519.35 | 512 | 513.3 | 513.3 | +1.15 (+0.22%) | 11,254 |
| 16 Nov 2021 | INR | 511 | 519 | 510.05 | 512.15 | 512.15 | +1.5 (+0.29%) | 12,491 |
| 15 Nov 2021 | INR | 508.4 | 522.55 | 506.6 | 510.65 | 510.65 | -12.8 (-2.45%) | 23,244 |
| 12 Nov 2021 | INR | 542.3 | 542.3 | 518.35 | 523.45 | 523.45 | -13.8 (-2.57%) | 13,073 |
