| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 572 | 578 | 566 | 571.35 | 571.35 | -1.65 (-0.29%) | 33,044 |
| 23 Dec 2021 | INR | 578.6 | 586.95 | 571 | 573 | 573 | -2.7 (-0.47%) | 43,355 |
| 22 Dec 2021 | INR | 572.3 | 588.9 | 568 | 575.7 | 575.7 | +6.25 (+1.10%) | 44,669 |
| 21 Dec 2021 | INR | 561.1 | 587 | 561.1 | 569.45 | 569.45 | +7.1 (+1.26%) | 28,942 |
| 20 Dec 2021 | INR | 582.4 | 593 | 556.25 | 562.35 | 562.35 | -28.05 (-4.75%) | 56,057 |
| 17 Dec 2021 | INR | 591.15 | 597.8 | 586 | 590.4 | 590.4 | -4.55 (-0.76%) | 29,208 |
| 16 Dec 2021 | INR | 606.4 | 606.45 | 587.05 | 594.95 | 594.95 | -8.45 (-1.40%) | 49,679 |
| 15 Dec 2021 | INR | 609.45 | 615 | 601 | 603.4 | 603.4 | -3.4 (-0.56%) | 36,259 |
| 14 Dec 2021 | INR | 589.7 | 615 | 589.7 | 606.8 | 606.8 | +6.7 (+1.12%) | 48,378 |
| 13 Dec 2021 | INR | 598.75 | 604.7 | 596.25 | 600.1 | 600.1 | +4.35 (+0.73%) | 44,126 |
| 10 Dec 2021 | INR | 595.7 | 605.65 | 594.65 | 595.75 | 595.75 | -4.95 (-0.82%) | 31,721 |
| 9 Dec 2021 | INR | 605 | 609.85 | 598.55 | 600.7 | 600.7 | -2.4 (-0.40%) | 20,892 |
| 8 Dec 2021 | INR | 600.05 | 610 | 596.65 | 603.1 | 603.1 | +6.05 (+1.01%) | 42,187 |
| 7 Dec 2021 | INR | 595.7 | 606.2 | 592.7 | 597.05 | 597.05 | +4.35 (+0.73%) | 49,391 |
| 6 Dec 2021 | INR | 599.95 | 600.4 | 590 | 592.7 | 592.7 | -7.25 (-1.21%) | 37,435 |
| 3 Dec 2021 | INR | 608.25 | 609.65 | 593.45 | 599.95 | 599.95 | -5.35 (-0.88%) | 27,420 |
| 2 Dec 2021 | INR | 592.25 | 611 | 592.25 | 605.3 | 605.3 | +9.75 (+1.64%) | 42,513 |
| 1 Dec 2021 | INR | 581.1 | 598 | 581.1 | 595.55 | 595.55 | +4.5 (+0.76%) | 26,754 |
| 30 Nov 2021 | INR | 589 | 600 | 573.4 | 591.05 | 591.05 | +3.45 (+0.59%) | 47,230 |
| 29 Nov 2021 | INR | 595 | 595 | 570 | 587.6 | 587.6 | -5.4 (-0.91%) | 62,376 |
| 26 Nov 2021 | INR | 602.55 | 614 | 589.3 | 593 | 593 | -18.2 (-2.98%) | 40,385 |
| 25 Nov 2021 | INR | 616.3 | 616.3 | 603.65 | 611.2 | 611.2 | +4 (+0.66%) | 23,318 |
| 24 Nov 2021 | INR | 622.6 | 631.75 | 605.2 | 607.2 | 607.2 | -12.3 (-1.99%) | 56,048 |
| 23 Nov 2021 | INR | 602 | 625 | 593.15 | 619.5 | 619.5 | +15 (+2.48%) | 39,824 |
| 22 Nov 2021 | INR | 624.75 | 624.75 | 601 | 604.5 | 604.5 | -17.1 (-2.75%) | 53,339 |
| 18 Nov 2021 | INR | 625 | 639.4 | 607.25 | 621.6 | 621.6 | -8.7 (-1.38%) | 60,730 |
| 17 Nov 2021 | INR | 632.55 | 638.8 | 619 | 630.3 | 630.3 | +0.9 (+0.14%) | 51,377 |
| 16 Nov 2021 | INR | 624.45 | 632.65 | 622.45 | 629.4 | 629.4 | +8.1 (+1.30%) | 24,095 |
| 15 Nov 2021 | INR | 635 | 645.05 | 616 | 621.3 | 621.3 | -5.95 (-0.95%) | 39,535 |
| 12 Nov 2021 | INR | 644.9 | 644.9 | 624.5 | 627.25 | 627.25 | -9.15 (-1.44%) | 46,619 |
