| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 528.5 | 528.5 | 498 | 506.36 | 506.36 | -5.18 (-1.01%) | 47,276 |
| 23 Dec 2021 | INR | 512 | 524.4 | 508 | 511.54 | 511.54 | +2.9 (+0.57%) | 72,214 |
| 22 Dec 2021 | INR | 502.3 | 518.96 | 502.1 | 508.64 | 508.64 | +10.24 (+2.05%) | 69,402 |
| 21 Dec 2021 | INR | 490.26 | 512.76 | 490.26 | 498.4 | 498.4 | +7.8 (+1.59%) | 123,806 |
| 20 Dec 2021 | INR | 514 | 544 | 480.76 | 490.6 | 490.6 | -23 (-4.48%) | 215,688 |
| 17 Dec 2021 | INR | 531.1 | 585 | 505.3 | 513.6 | 513.6 | -25.3 (-4.69%) | 199,966 |
| 16 Dec 2021 | INR | 559.96 | 570 | 537 | 538.9 | 538.9 | -22.64 (-4.03%) | 118,816 |
| 15 Dec 2021 | INR | 579 | 579 | 557 | 561.54 | 561.54 | -8.16 (-1.43%) | 57,234 |
| 14 Dec 2021 | INR | 574.9 | 582.5 | 565 | 569.7 | 569.7 | -5.2 (-0.90%) | 58,174 |
| 13 Dec 2021 | INR | 576.8 | 586 | 567 | 574.9 | 574.9 | +0.24 (+0.04%) | 83,778 |
| 10 Dec 2021 | INR | 584 | 591.46 | 571.26 | 574.66 | 574.66 | -9.8 (-1.68%) | 92,262 |
| 9 Dec 2021 | INR | 571.7 | 600 | 569.46 | 584.46 | 584.46 | +12.76 (+2.23%) | 388,666 |
| 8 Dec 2021 | INR | 604 | 605.5 | 565 | 571.7 | 571.7 | -25 (-4.19%) | 453,474 |
| 7 Dec 2021 | INR | 533 | 607 | 529.84 | 596.7 | 596.7 | +71.5 (+13.61%) | 1,491,532 |
| 6 Dec 2021 | INR | 557 | 572 | 520.4 | 525.2 | 525.2 | -31.26 (-5.62%) | 234,912 |
| 3 Dec 2021 | INR | 579 | 584 | 550 | 556.46 | 556.46 | -17 (-2.96%) | 276,454 |
| 2 Dec 2021 | INR | 583 | 625 | 550.7 | 573.46 | 573.46 | +2.46 (+0.43%) | 1,072,146 |
| 1 Dec 2021 | INR | 521.96 | 583.7 | 519.34 | 571 | 571 | +75.64 (+15.27%) | 1,419,862 |
| 30 Nov 2021 | INR | 441.3 | 512 | 441.3 | 495.36 | 495.36 | +54.56 (+12.38%) | 473,372 |
| 29 Nov 2021 | INR | 471.3 | 485.14 | 402.2 | 440.8 | 440.8 | -39.34 (-8.19%) | 122,516 |
| 26 Nov 2021 | INR | 480.14 | 503 | 475 | 480.14 | 480.14 | -9.62 (-1.96%) | 95,238 |
| 25 Nov 2021 | INR | 503 | 504.7 | 485.3 | 489.76 | 489.76 | -6.88 (-1.39%) | 76,516 |
| 24 Nov 2021 | INR | 488 | 515.9 | 487.6 | 496.64 | 496.64 | +14.84 (+3.08%) | 195,246 |
| 23 Nov 2021 | INR | 509 | 509 | 478 | 481.8 | 481.8 | -8.8 (-1.79%) | 103,320 |
| 22 Nov 2021 | INR | 472.1 | 496 | 465 | 490.6 | 490.6 | +23.64 (+5.06%) | 310,336 |
| 18 Nov 2021 | INR | 493 | 498 | 454.46 | 466.96 | 466.96 | -20.94 (-4.29%) | 223,844 |
| 17 Nov 2021 | INR | 488 | 514.76 | 481.86 | 487.9 | 487.9 | -8.06 (-1.63%) | 312,832 |
| 16 Nov 2021 | INR | 472 | 530 | 452.26 | 495.96 | 495.96 | +53.5 (+12.09%) | 1,138,204 |
| 15 Nov 2021 | INR | 426.7 | 449 | 410.14 | 442.46 | 442.46 | +20.56 (+4.87%) | 509,570 |
| 12 Nov 2021 | INR | 427 | 434.9 | 413.46 | 421.9 | 421.9 | -2.56 (-0.60%) | 136,096 |
