| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 591.56 | 613 | 589.2 | 599.85 | 599.85 | -1.34 (-0.22%) | 1,202 |
| 24 Dec 2021 | INR | 611.99 | 611.99 | 595.18 | 601.19 | 601.19 | -2.28 (-0.38%) | 1,128 |
| 23 Dec 2021 | INR | 603.3 | 607.99 | 595.8 | 603.47 | 603.47 | +5.89 (+0.99%) | 555 |
| 22 Dec 2021 | INR | 602.99 | 617.7 | 586.2 | 597.58 | 597.58 | +3.29 (+0.55%) | 582 |
| 21 Dec 2021 | INR | 601.99 | 601.99 | 583.3 | 594.29 | 594.29 | +7.22 (+1.23%) | 1,049 |
| 20 Dec 2021 | INR | 607.99 | 607.99 | 580 | 587.07 | 587.07 | -13.91 (-2.31%) | 4,468 |
| 17 Dec 2021 | INR | 615.99 | 615.99 | 599 | 600.98 | 600.98 | -8.09 (-1.33%) | 1,854 |
| 16 Dec 2021 | INR | 602.16 | 617.99 | 602.16 | 609.07 | 609.07 | +0.02 (+0.0%) | 777 |
| 15 Dec 2021 | INR | 616.99 | 616.99 | 608 | 609.05 | 609.05 | -2.98 (-0.49%) | 396 |
| 14 Dec 2021 | INR | 612.1 | 617.84 | 609 | 612.03 | 612.03 | -1.25 (-0.20%) | 829 |
| 13 Dec 2021 | INR | 625.99 | 633 | 610.16 | 613.28 | 613.28 | -5.22 (-0.84%) | 584 |
| 10 Dec 2021 | INR | 615 | 620 | 615 | 618.5 | 618.5 | +0.87 (+0.14%) | 902 |
| 9 Dec 2021 | INR | 613 | 619.99 | 610.5 | 617.63 | 617.63 | +6.13 (+1.00%) | 1,230 |
| 8 Dec 2021 | INR | 612.8 | 616.55 | 608.97 | 611.5 | 611.5 | +5.01 (+0.83%) | 367 |
| 7 Dec 2021 | INR | 607.99 | 608 | 601.3 | 606.49 | 606.49 | +9.08 (+1.52%) | 562 |
| 6 Dec 2021 | INR | 612.99 | 612.99 | 596 | 597.41 | 597.41 | -10.39 (-1.71%) | 4,548 |
| 3 Dec 2021 | INR | 616.99 | 618.1 | 605 | 607.8 | 607.8 | -4.5 (-0.73%) | 1,577 |
| 2 Dec 2021 | INR | 606.06 | 613.94 | 605.41 | 612.3 | 612.3 | +4.38 (+0.72%) | 763 |
| 1 Dec 2021 | INR | 607.99 | 618 | 605 | 607.92 | 607.92 | +6.46 (+1.07%) | 1,806 |
| 30 Nov 2021 | INR | 606.3 | 618 | 600.31 | 601.46 | 601.46 | -1.61 (-0.27%) | 2,772 |
| 29 Nov 2021 | INR | 607.99 | 616 | 601 | 603.07 | 603.07 | +0.65 (+0.11%) | 2,157 |
| 26 Nov 2021 | INR | 620 | 621 | 601 | 602.42 | 602.42 | -16.56 (-2.68%) | 4,284 |
| 25 Nov 2021 | INR | 622.99 | 622.99 | 612.62 | 618.98 | 618.98 | +3.96 (+0.64%) | 1,084 |
| 24 Nov 2021 | INR | 621.99 | 621.99 | 613 | 615.02 | 615.02 | +2.53 (+0.41%) | 2,121 |
| 23 Nov 2021 | INR | 660 | 660 | 606.56 | 612.49 | 612.49 | -62.23 (-9.22%) | 15,254 |
| 22 Nov 2021 | INR | 634.99 | 737.55 | 615 | 674.72 | 674.72 | +47.15 (+7.51%) | 3,893 |
| 18 Nov 2021 | INR | 635.99 | 635.99 | 624.8 | 627.57 | 627.57 | -1.1 (-0.17%) | 919 |
| 17 Nov 2021 | INR | 635.24 | 639.8 | 627.52 | 628.67 | 628.67 | -6.57 (-1.03%) | 1,063 |
| 16 Nov 2021 | INR | 644 | 644 | 634.55 | 635.24 | 635.24 | -2.24 (-0.35%) | 667 |
| 15 Nov 2021 | INR | 643.99 | 643.99 | 635.08 | 637.48 | 637.48 | +1.65 (+0.26%) | 848 |
