| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 580 | 585.8 | 571.9 | 573 | 573 | -6.96 (-1.20%) | 54,856 |
| 23 Dec 2021 | INR | 583.5 | 589.9 | 577.4 | 579.96 | 579.96 | -3.34 (-0.57%) | 326,344 |
| 22 Dec 2021 | INR | 586.5 | 590.84 | 576.2 | 583.3 | 583.3 | +11.14 (+1.95%) | 138,846 |
| 21 Dec 2021 | INR | 581 | 595.9 | 570 | 572.16 | 572.16 | -11.68 (-2.00%) | 289,402 |
| 20 Dec 2021 | INR | 600 | 604.84 | 566 | 583.84 | 583.84 | -21 (-3.47%) | 349,130 |
| 17 Dec 2021 | INR | 605.2 | 617.96 | 600.6 | 604.84 | 604.84 | -0.36 (-0.06%) | 353,458 |
| 16 Dec 2021 | INR | 608.9 | 612.9 | 601.5 | 605.2 | 605.2 | +1.3 (+0.22%) | 103,620 |
| 15 Dec 2021 | INR | 601 | 609.96 | 598 | 603.9 | 603.9 | +0.9 (+0.15%) | 100,310 |
| 14 Dec 2021 | INR | 602 | 615 | 594.9 | 603 | 603 | -2.4 (-0.40%) | 174,214 |
| 13 Dec 2021 | INR | 628 | 634 | 601.34 | 605.4 | 605.4 | -15.56 (-2.51%) | 337,252 |
| 10 Dec 2021 | INR | 596.6 | 630 | 588.1 | 620.96 | 620.96 | +30.46 (+5.16%) | 532,918 |
| 9 Dec 2021 | INR | 575 | 608 | 575 | 590.5 | 590.5 | +15.84 (+2.76%) | 303,054 |
| 8 Dec 2021 | INR | 583 | 592.7 | 571.6 | 574.66 | 574.66 | -4.1 (-0.71%) | 185,878 |
| 7 Dec 2021 | INR | 564.8 | 582 | 558.6 | 578.76 | 578.76 | +20.16 (+3.61%) | 166,882 |
| 6 Dec 2021 | INR | 592.7 | 592.7 | 557 | 558.6 | 558.6 | -18.7 (-3.24%) | 69,848 |
| 3 Dec 2021 | INR | 555 | 584.26 | 555 | 577.3 | 577.3 | +18.1 (+3.24%) | 227,424 |
| 2 Dec 2021 | INR | 573 | 573 | 550 | 559.2 | 559.2 | -4.64 (-0.82%) | 115,258 |
| 1 Dec 2021 | INR | 554 | 570 | 545 | 563.84 | 563.84 | +19 (+3.49%) | 170,448 |
| 30 Nov 2021 | INR | 515 | 547.46 | 515 | 544.84 | 544.84 | +25.38 (+4.89%) | 137,702 |
| 29 Nov 2021 | INR | 540 | 551.76 | 506.86 | 519.46 | 519.46 | -43.7 (-7.76%) | 546,484 |
| 26 Nov 2021 | INR | 582.7 | 583.9 | 559.04 | 563.16 | 563.16 | -19.1 (-3.28%) | 128,632 |
| 25 Nov 2021 | INR | 567.2 | 585.7 | 567.2 | 582.26 | 582.26 | +10 (+1.75%) | 97,728 |
| 24 Nov 2021 | INR | 573.6 | 581.04 | 563.04 | 572.26 | 572.26 | +6.46 (+1.14%) | 133,076 |
| 23 Nov 2021 | INR | 559 | 578 | 548 | 565.8 | 565.8 | +3.76 (+0.67%) | 167,756 |
| 22 Nov 2021 | INR | 595 | 595 | 547.34 | 562.04 | 562.04 | -32.72 (-5.50%) | 217,072 |
| 18 Nov 2021 | INR | 607.4 | 617.7 | 590.1 | 594.76 | 594.76 | -12.64 (-2.08%) | 138,850 |
| 17 Nov 2021 | INR | 617.4 | 634.8 | 600 | 607.4 | 607.4 | -4.44 (-0.73%) | 349,022 |
| 16 Nov 2021 | INR | 581 | 614.8 | 576.8 | 611.84 | 611.84 | +32.68 (+5.64%) | 561,872 |
| 15 Nov 2021 | INR | 576.4 | 586.4 | 569.66 | 579.16 | 579.16 | +2.76 (+0.48%) | 139,298 |
| 12 Nov 2021 | INR | 575.2 | 583.84 | 570 | 576.4 | 576.4 | +3.5 (+0.61%) | 88,404 |
