| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 561 | 565 | 546 | 559.8 | 559.8 | -1.4 (-0.25%) | 99,980 |
| 23 Dec 2021 | INR | 534 | 565.65 | 531.1 | 561.2 | 561.2 | +35.95 (+6.84%) | 243,575 |
| 22 Dec 2021 | INR | 522.4 | 537.6 | 515 | 525.25 | 525.25 | +2.85 (+0.55%) | 64,813 |
| 21 Dec 2021 | INR | 527 | 538 | 512.9 | 522.4 | 522.4 | +4.4 (+0.85%) | 161,127 |
| 20 Dec 2021 | INR | 545 | 548.9 | 505 | 518 | 518 | -31.9 (-5.80%) | 205,512 |
| 17 Dec 2021 | INR | 572.2 | 573.45 | 546 | 549.9 | 549.9 | -20.65 (-3.62%) | 82,134 |
| 16 Dec 2021 | INR | 574.7 | 580 | 566.7 | 570.55 | 570.55 | +0.45 (+0.08%) | 46,025 |
| 15 Dec 2021 | INR | 573.7 | 581.1 | 569 | 570.1 | 570.1 | -3.6 (-0.63%) | 43,629 |
| 14 Dec 2021 | INR | 584 | 585.9 | 572 | 573.7 | 573.7 | -9.35 (-1.60%) | 45,224 |
| 13 Dec 2021 | INR | 572 | 594.2 | 572 | 583.05 | 583.05 | +12.65 (+2.22%) | 205,646 |
| 10 Dec 2021 | INR | 567.5 | 573 | 565.75 | 570.4 | 570.4 | +2.65 (+0.47%) | 40,975 |
| 9 Dec 2021 | INR | 572 | 575.7 | 558.4 | 567.75 | 567.75 | -1.75 (-0.31%) | 37,876 |
| 8 Dec 2021 | INR | 568.35 | 574.4 | 563.55 | 569.5 | 569.5 | +6.15 (+1.09%) | 58,535 |
| 7 Dec 2021 | INR | 568.2 | 574.05 | 560.35 | 563.35 | 563.35 | -4.25 (-0.75%) | 41,749 |
| 6 Dec 2021 | INR | 585 | 585 | 564 | 567.6 | 567.6 | -12.55 (-2.16%) | 79,314 |
| 3 Dec 2021 | INR | 564.95 | 587 | 564.95 | 580.15 | 580.15 | +18.05 (+3.21%) | 154,567 |
| 2 Dec 2021 | INR | 561 | 564.15 | 551 | 562.1 | 562.1 | +6.6 (+1.19%) | 67,268 |
| 1 Dec 2021 | INR | 565.45 | 569.6 | 554.95 | 555.5 | 555.5 | -7.1 (-1.26%) | 53,110 |
| 30 Nov 2021 | INR | 559 | 569.6 | 555.25 | 562.6 | 562.6 | +3.65 (+0.65%) | 60,484 |
| 29 Nov 2021 | INR | 565.05 | 566 | 530.2 | 558.95 | 558.95 | -13.7 (-2.39%) | 223,171 |
| 26 Nov 2021 | INR | 580.6 | 580.85 | 563 | 572.65 | 572.65 | -7.55 (-1.30%) | 114,625 |
| 25 Nov 2021 | INR | 587 | 588 | 576.9 | 580.2 | 580.2 | -1 (-0.17%) | 40,259 |
| 24 Nov 2021 | INR | 571 | 588 | 568.7 | 581.2 | 581.2 | +12.95 (+2.28%) | 81,623 |
| 23 Nov 2021 | INR | 565 | 572.8 | 559.15 | 568.25 | 568.25 | -1.3 (-0.23%) | 74,825 |
| 22 Nov 2021 | INR | 574.85 | 578 | 560.1 | 569.55 | 569.55 | -3.65 (-0.64%) | 110,341 |
| 18 Nov 2021 | INR | 570 | 581 | 561.35 | 573.2 | 573.2 | +3.5 (+0.61%) | 212,902 |
| 17 Nov 2021 | INR | 568.95 | 575 | 568 | 569.7 | 569.7 | +0.75 (+0.13%) | 64,557 |
| 16 Nov 2021 | INR | 580 | 583.05 | 567 | 568.95 | 568.95 | -8.85 (-1.53%) | 127,702 |
| 15 Nov 2021 | INR | 585.6 | 591.8 | 575 | 577.8 | 577.8 | -7.3 (-1.25%) | 141,567 |
| 12 Nov 2021 | INR | 600 | 601.85 | 579.2 | 585.1 | 585.1 | -13.8 (-2.30%) | 154,301 |
