| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 583.3 | 583.5 | 568 | 569.9 | 569.9 | -8.7 (-1.50%) | 15,584 |
| 23 Dec 2021 | INR | 582.4 | 603.7 | 575 | 578.6 | 578.6 | +2.1 (+0.36%) | 71,852 |
| 22 Dec 2021 | INR | 578.6 | 584 | 570 | 576.5 | 576.5 | +3.5 (+0.61%) | 15,284 |
| 21 Dec 2021 | INR | 573 | 591.9 | 569.5 | 573 | 573 | +13.8 (+2.47%) | 36,518 |
| 20 Dec 2021 | INR | 576 | 576 | 538.65 | 559.2 | 559.2 | -22.85 (-3.93%) | 58,435 |
| 17 Dec 2021 | INR | 618 | 618 | 577.65 | 582.05 | 582.05 | -32.75 (-5.33%) | 48,841 |
| 16 Dec 2021 | INR | 604 | 621 | 598.7 | 614.8 | 614.8 | +14.5 (+2.42%) | 87,074 |
| 15 Dec 2021 | INR | 622 | 630 | 596.65 | 600.3 | 600.3 | -11.35 (-1.86%) | 77,859 |
| 14 Dec 2021 | INR | 581.9 | 626 | 577.1 | 611.65 | 611.65 | +29.15 (+5.00%) | 133,665 |
| 13 Dec 2021 | INR | 573 | 587.95 | 571.5 | 582.5 | 582.5 | +11 (+1.92%) | 48,970 |
| 10 Dec 2021 | INR | 575.5 | 579.65 | 570 | 571.5 | 571.5 | +1.15 (+0.20%) | 29,375 |
| 9 Dec 2021 | INR | 581.35 | 588.05 | 568 | 570.35 | 570.35 | -12.65 (-2.17%) | 56,821 |
| 8 Dec 2021 | INR | 602 | 603.8 | 578 | 583 | 583 | -11.15 (-1.88%) | 55,473 |
| 7 Dec 2021 | INR | 571.3 | 599.95 | 558.4 | 594.15 | 594.15 | +27.35 (+4.83%) | 149,674 |
| 6 Dec 2021 | INR | 573.9 | 587.95 | 561.7 | 566.8 | 566.8 | -3.6 (-0.63%) | 118,800 |
| 3 Dec 2021 | INR | 643 | 643 | 565 | 570.4 | 570.4 | -44.7 (-7.27%) | 258,855 |
| 2 Dec 2021 | INR | 556 | 615.1 | 556 | 615.1 | 615.1 | +55.9 (+10.00%) | 201,047 |
| 1 Dec 2021 | INR | 558.9 | 567.8 | 549.45 | 559.2 | 559.2 | +7.15 (+1.30%) | 43,461 |
| 30 Nov 2021 | INR | 553 | 572.3 | 549.7 | 552.05 | 552.05 | +8.05 (+1.48%) | 73,040 |
| 29 Nov 2021 | INR | 535.05 | 573.5 | 505 | 544 | 544 | +6.05 (+1.12%) | 160,162 |
| 26 Nov 2021 | INR | 576 | 578 | 526 | 537.95 | 537.95 | -35.35 (-6.17%) | 104,525 |
| 25 Nov 2021 | INR | 567.9 | 589.65 | 567.9 | 573.3 | 573.3 | +5.4 (+0.95%) | 95,373 |
| 24 Nov 2021 | INR | 575 | 599.8 | 560.55 | 567.9 | 567.9 | -8.3 (-1.44%) | 96,723 |
| 23 Nov 2021 | INR | 558.5 | 580 | 551 | 576.2 | 576.2 | +13.7 (+2.44%) | 103,864 |
| 22 Nov 2021 | INR | 604 | 621 | 550 | 562.5 | 562.5 | -43 (-7.10%) | 236,033 |
| 18 Nov 2021 | INR | 609.7 | 624 | 586.35 | 605.5 | 605.5 | +5.15 (+0.86%) | 226,908 |
| 17 Nov 2021 | INR | 590 | 636 | 585.05 | 600.35 | 600.35 | +10.3 (+1.75%) | 388,651 |
| 16 Nov 2021 | INR | 604.95 | 627.95 | 576.6 | 590.05 | 590.05 | -41.15 (-6.52%) | 556,545 |
| 15 Nov 2021 | INR | 548.05 | 655 | 539.45 | 631.2 | 631.2 | +83.15 (+15.17%) | 1,552,159 |
| 12 Nov 2021 | INR | 570 | 585 | 534.25 | 548.05 | 548.05 | +27.8 (+5.34%) | 1,632,378 |
