| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | INR | 529 | 538.8 | 521 | 524.8 | 524.8 | -3.65 (-0.69%) | 101,712 |
| 15 Dec 2021 | INR | 535 | 537.9 | 524 | 528.45 | 528.45 | -4.65 (-0.87%) | 186,784 |
| 14 Dec 2021 | INR | 523.1 | 534 | 523.1 | 533.1 | 533.1 | +6 (+1.14%) | 176,509 |
| 13 Dec 2021 | INR | 531.85 | 533.95 | 525 | 527.1 | 527.1 | -4.75 (-0.89%) | 69,866 |
| 10 Dec 2021 | INR | 535 | 535 | 529.05 | 531.85 | 531.85 | -6.6 (-1.23%) | 68,427 |
| 9 Dec 2021 | INR | 528 | 541 | 527 | 538.45 | 538.45 | +13.45 (+2.56%) | 353,082 |
| 8 Dec 2021 | INR | 525.55 | 528.75 | 518.75 | 525 | 525 | -1.4 (-0.27%) | 251,360 |
| 7 Dec 2021 | INR | 523 | 531.45 | 516 | 526.4 | 526.4 | +5.3 (+1.02%) | 123,615 |
| 6 Dec 2021 | INR | 520 | 522.05 | 516.65 | 521.1 | 521.1 | -1.9 (-0.36%) | 116,667 |
| 3 Dec 2021 | INR | 523 | 528.45 | 520.25 | 523 | 523 | -2.15 (-0.41%) | 202,757 |
| 2 Dec 2021 | INR | 521.1 | 528.05 | 521.1 | 525.15 | 525.15 | +2.05 (+0.39%) | 114,032 |
| 1 Dec 2021 | INR | 539.75 | 549.8 | 521.2 | 523.1 | 523.1 | -8.25 (-1.55%) | 167,263 |
| 30 Nov 2021 | INR | 506.05 | 556.05 | 500.1 | 531.35 | 531.35 | +23.1 (+4.55%) | 2,467,538 |
| 29 Nov 2021 | INR | 517 | 517.4 | 500 | 508.25 | 508.25 | -10.85 (-2.09%) | 151,576 |
| 26 Nov 2021 | INR | 531 | 535 | 515.5 | 519.1 | 519.1 | -19.95 (-3.70%) | 151,662 |
| 25 Nov 2021 | INR | 534.4 | 547 | 531.3 | 539.05 | 539.05 | +11.05 (+2.09%) | 521,806 |
| 24 Nov 2021 | INR | 519.4 | 532.5 | 518.35 | 528 | 528 | +8.6 (+1.66%) | 621,262 |
| 23 Nov 2021 | INR | 522.75 | 528 | 511.35 | 519.4 | 519.4 | +4.4 (+0.85%) | 258,764 |
| 22 Nov 2021 | INR | 521 | 529.9 | 514 | 515 | 515 | +0.55 (+0.11%) | 435,066 |
| 18 Nov 2021 | INR | 535 | 540.35 | 508.2 | 514.45 | 514.45 | -17.55 (-3.30%) | 704,762 |
| 17 Nov 2021 | INR | 539.7 | 539.8 | 529.35 | 532 | 532 | 0.0 (0.0%) | 397,332 |
| 16 Nov 2021 | INR | 511.25 | 537.95 | 511.25 | 532 | 532 | +17.65 (+3.43%) | 915,204 |
| 15 Nov 2021 | INR | 516 | 519.1 | 501.2 | 514.35 | 514.35 | -0.2 (-0.04%) | 1,201,471 |
| 12 Nov 2021 | INR | 525 | 528.2 | 511 | 514.55 | 514.55 | -6.55 (-1.26%) | 621,143 |
| 11 Nov 2021 | INR | 530.25 | 531.05 | 518.25 | 521.1 | 521.1 | -14.5 (-2.71%) | 281,526 |
| 10 Nov 2021 | INR | 541 | 544.2 | 530 | 535.6 | 535.6 | -7.45 (-1.37%) | 237,228 |
| 9 Nov 2021 | INR | 554.1 | 556.35 | 539 | 543.05 | 543.05 | -9.65 (-1.75%) | 331,157 |
| 8 Nov 2021 | INR | 540 | 560 | 538.8 | 552.7 | 552.7 | 0.0 (0.0%) | 1,075,930 |
