| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 525.25 | 543.5 | 518.1 | 519.85 | 519.85 | -4.9 (-0.93%) | 3,168 |
| 27 Dec 2021 | INR | 531 | 531 | 516 | 524.75 | 524.75 | -9.75 (-1.82%) | 9,383 |
| 24 Dec 2021 | INR | 540.75 | 551 | 530.5 | 534.5 | 534.5 | -0.75 (-0.14%) | 1,280 |
| 23 Dec 2021 | INR | 526.9 | 540.6 | 517.7 | 535.25 | 535.25 | +7 (+1.33%) | 4,135 |
| 22 Dec 2021 | INR | 533 | 540.7 | 518.5 | 528.25 | 528.25 | +5.25 (+1.00%) | 5,275 |
| 21 Dec 2021 | INR | 563.75 | 563.75 | 520 | 523 | 523 | -7.45 (-1.40%) | 1,609 |
| 20 Dec 2021 | INR | 524.25 | 539.8 | 505.85 | 530.45 | 530.45 | -4.25 (-0.79%) | 7,525 |
| 17 Dec 2021 | INR | 571.55 | 574.5 | 456.8 | 534.7 | 534.7 | -35 (-6.14%) | 85,098 |
| 16 Dec 2021 | INR | 578.75 | 578.95 | 565 | 569.7 | 569.7 | -0.85 (-0.15%) | 2,623 |
| 15 Dec 2021 | INR | 584.7 | 585 | 566.05 | 570.55 | 570.55 | -3.35 (-0.58%) | 3,558 |
| 14 Dec 2021 | INR | 592.45 | 595.55 | 571.3 | 573.9 | 573.9 | -8.9 (-1.53%) | 4,193 |
| 13 Dec 2021 | INR | 590 | 596.1 | 575.55 | 582.8 | 582.8 | -7.75 (-1.31%) | 13,993 |
| 10 Dec 2021 | INR | 563 | 638.8 | 555.8 | 590.55 | 590.55 | +26.85 (+4.76%) | 22,241 |
| 9 Dec 2021 | INR | 571 | 573.75 | 560.55 | 563.7 | 563.7 | -6.55 (-1.15%) | 2,635 |
| 8 Dec 2021 | INR | 581.65 | 584.2 | 550 | 570.25 | 570.25 | +7.9 (+1.40%) | 14,364 |
| 7 Dec 2021 | INR | 560.3 | 581.65 | 558 | 562.35 | 562.35 | -7.5 (-1.32%) | 2,464 |
| 6 Dec 2021 | INR | 580.65 | 603.45 | 559 | 569.85 | 569.85 | -10.7 (-1.84%) | 3,816 |
| 3 Dec 2021 | INR | 574.1 | 590 | 574.1 | 580.55 | 580.55 | +6.45 (+1.12%) | 3,103 |
| 2 Dec 2021 | INR | 572 | 589 | 570.55 | 574.1 | 574.1 | +4.45 (+0.78%) | 3,679 |
| 1 Dec 2021 | INR | 590 | 590 | 554.05 | 569.65 | 569.65 | +2.35 (+0.41%) | 2,592 |
| 30 Nov 2021 | INR | 572.05 | 590.4 | 565 | 567.3 | 567.3 | -8.7 (-1.51%) | 3,249 |
| 29 Nov 2021 | INR | 580 | 594 | 555 | 576 | 576 | -10.45 (-1.78%) | 11,765 |
| 26 Nov 2021 | INR | 590.85 | 604.3 | 575.55 | 586.45 | 586.45 | -15.8 (-2.62%) | 4,869 |
| 25 Nov 2021 | INR | 593 | 607.35 | 580 | 602.25 | 602.25 | +9.15 (+1.54%) | 6,602 |
| 24 Nov 2021 | INR | 588.35 | 617 | 588.35 | 593.1 | 593.1 | -2.85 (-0.48%) | 5,932 |
| 23 Nov 2021 | INR | 579.8 | 603 | 575 | 595.95 | 595.95 | +10.6 (+1.81%) | 2,851 |
| 22 Nov 2021 | INR | 617 | 618 | 578 | 585.35 | 585.35 | -19.75 (-3.26%) | 8,318 |
| 18 Nov 2021 | INR | 615.55 | 615.55 | 574.65 | 605.1 | 605.1 | -4.65 (-0.76%) | 11,043 |
| 17 Nov 2021 | INR | 595 | 616.3 | 594.35 | 609.75 | 609.75 | -0.55 (-0.09%) | 5,720 |
| 16 Nov 2021 | INR | 593.15 | 615 | 590.05 | 610.3 | 610.3 | +17.7 (+2.99%) | 23,379 |
