| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 490 | 504.7 | 485 | 486.9 | 486.9 | -8.9 (-1.80%) | 20,313 |
| 23 Dec 2021 | INR | 502.5 | 514.9 | 493 | 495.8 | 495.8 | -5.55 (-1.11%) | 13,432 |
| 22 Dec 2021 | INR | 510.95 | 524.4 | 496.3 | 501.35 | 501.35 | -6.05 (-1.19%) | 9,932 |
| 21 Dec 2021 | INR | 480.1 | 510.95 | 480.05 | 507.4 | 507.4 | +19.65 (+4.03%) | 14,845 |
| 20 Dec 2021 | INR | 488 | 500 | 484.85 | 487.75 | 487.75 | -22.6 (-4.43%) | 25,839 |
| 17 Dec 2021 | INR | 511.5 | 529.4 | 503.4 | 510.35 | 510.35 | -18.15 (-3.43%) | 33,650 |
| 16 Dec 2021 | INR | 560 | 560 | 520 | 528.5 | 528.5 | -17.75 (-3.25%) | 26,188 |
| 15 Dec 2021 | INR | 535 | 550.9 | 528 | 546.25 | 546.25 | +19.05 (+3.61%) | 41,003 |
| 14 Dec 2021 | INR | 509.95 | 530 | 500.15 | 527.2 | 527.2 | +22.2 (+4.40%) | 35,711 |
| 13 Dec 2021 | INR | 499.5 | 510 | 489 | 505 | 505 | +17.2 (+3.53%) | 25,020 |
| 10 Dec 2021 | INR | 485.35 | 499 | 484.05 | 487.8 | 487.8 | +2.45 (+0.50%) | 5,165 |
| 9 Dec 2021 | INR | 497.9 | 501.95 | 480 | 485.35 | 485.35 | 0.0 (0.0%) | 26,798 |
| 8 Dec 2021 | INR | 477 | 502.15 | 477 | 485.35 | 485.35 | +7.1 (+1.48%) | 32,604 |
| 7 Dec 2021 | INR | 488.75 | 497.9 | 471 | 478.25 | 478.25 | -5.65 (-1.17%) | 22,020 |
| 6 Dec 2021 | INR | 504 | 505 | 480 | 483.9 | 483.9 | -15.4 (-3.08%) | 12,099 |
| 3 Dec 2021 | INR | 480 | 506 | 480 | 499.3 | 499.3 | +16.85 (+3.49%) | 36,581 |
| 2 Dec 2021 | INR | 484.4 | 485 | 471.4 | 482.45 | 482.45 | +5.8 (+1.22%) | 13,019 |
| 1 Dec 2021 | INR | 480 | 489 | 468 | 476.65 | 476.65 | -5.35 (-1.11%) | 17,496 |
| 30 Nov 2021 | INR | 465.1 | 506.5 | 465 | 482 | 482 | -0.8 (-0.17%) | 28,599 |
| 29 Nov 2021 | INR | 485 | 500 | 482.8 | 482.8 | 482.8 | -25.4 (-5.00%) | 64,284 |
| 26 Nov 2021 | INR | 521 | 528.95 | 506.1 | 508.2 | 508.2 | -24.5 (-4.60%) | 31,038 |
| 25 Nov 2021 | INR | 538 | 549.2 | 525.6 | 532.7 | 532.7 | -4.3 (-0.80%) | 18,477 |
| 24 Nov 2021 | INR | 547 | 552 | 526.25 | 537 | 537 | +11.2 (+2.13%) | 43,584 |
| 23 Nov 2021 | INR | 477.15 | 525.8 | 477.15 | 525.8 | 525.8 | +25 (+4.99%) | 37,375 |
| 22 Nov 2021 | INR | 515 | 534.8 | 496.5 | 500.8 | 500.8 | -20.2 (-3.88%) | 53,102 |
| 18 Nov 2021 | INR | 544.4 | 544.4 | 515.1 | 521 | 521 | -13.6 (-2.54%) | 28,736 |
| 17 Nov 2021 | INR | 542.95 | 555 | 529.7 | 534.6 | 534.6 | -7.7 (-1.42%) | 43,525 |
| 16 Nov 2021 | INR | 519 | 545 | 515.1 | 542.3 | 542.3 | +21.75 (+4.18%) | 96,718 |
| 15 Nov 2021 | INR | 525 | 536.5 | 520 | 520.55 | 520.55 | -5.25 (-1.00%) | 29,414 |
| 12 Nov 2021 | INR | 541 | 545 | 519.5 | 525.8 | 525.8 | -21 (-3.84%) | 54,712 |
