| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 557.2 | 565 | 552.95 | 563.75 | 563.75 | +7.25 (+1.30%) | 861 |
| 23 Dec 2021 | INR | 581.05 | 584.9 | 550 | 556.5 | 556.5 | -17.15 (-2.99%) | 7,831 |
| 22 Dec 2021 | INR | 574.05 | 584.35 | 563.95 | 573.65 | 573.65 | -0.75 (-0.13%) | 696 |
| 21 Dec 2021 | INR | 560 | 577.45 | 550 | 574.4 | 574.4 | +14.8 (+2.64%) | 1,881 |
| 20 Dec 2021 | INR | 565.2 | 569.95 | 542.05 | 559.6 | 559.6 | -12.15 (-2.13%) | 1,514 |
| 17 Dec 2021 | INR | 573.3 | 588 | 569 | 571.75 | 571.75 | -13.15 (-2.25%) | 2,606 |
| 16 Dec 2021 | INR | 585 | 587.35 | 577.55 | 584.9 | 584.9 | +0.3 (+0.05%) | 1,029 |
| 15 Dec 2021 | INR | 600 | 600 | 580.2 | 584.6 | 584.6 | +1.85 (+0.32%) | 722 |
| 14 Dec 2021 | INR | 598.4 | 598.4 | 580 | 582.75 | 582.75 | -15.65 (-2.62%) | 3,286 |
| 13 Dec 2021 | INR | 595.25 | 600 | 593.5 | 598.4 | 598.4 | +1.8 (+0.30%) | 433 |
| 10 Dec 2021 | INR | 599.75 | 599.75 | 591.9 | 596.6 | 596.6 | -2.35 (-0.39%) | 469 |
| 9 Dec 2021 | INR | 604.7 | 604.7 | 592.45 | 598.95 | 598.95 | +7 (+1.18%) | 245 |
| 8 Dec 2021 | INR | 581 | 608.25 | 581 | 591.95 | 591.95 | -9.05 (-1.51%) | 932 |
| 7 Dec 2021 | INR | 608 | 610.7 | 594.05 | 601 | 601 | -3.7 (-0.61%) | 2,387 |
| 6 Dec 2021 | INR | 592.15 | 607.9 | 592 | 604.7 | 604.7 | +2.15 (+0.36%) | 24,681 |
| 3 Dec 2021 | INR | 619 | 619 | 579.2 | 602.55 | 602.55 | +10.05 (+1.70%) | 5,236 |
| 2 Dec 2021 | INR | 590 | 599 | 581 | 592.5 | 592.5 | +7.7 (+1.32%) | 614 |
| 1 Dec 2021 | INR | 590 | 599.95 | 580 | 584.8 | 584.8 | -8.75 (-1.47%) | 2,568 |
| 30 Nov 2021 | INR | 597.25 | 604.45 | 581.1 | 593.55 | 593.55 | +3.7 (+0.63%) | 2,771 |
| 29 Nov 2021 | INR | 576.3 | 598 | 561.15 | 589.85 | 589.85 | -4.55 (-0.77%) | 2,994 |
| 26 Nov 2021 | INR | 598.15 | 600 | 586.55 | 594.4 | 594.4 | -4.55 (-0.76%) | 3,640 |
| 25 Nov 2021 | INR | 605 | 605 | 594.75 | 598.95 | 598.95 | +0.3 (+0.05%) | 1,191 |
| 24 Nov 2021 | INR | 606.5 | 612 | 595.05 | 598.65 | 598.65 | -1.55 (-0.26%) | 4,027 |
| 23 Nov 2021 | INR | 639 | 639 | 590 | 600.2 | 600.2 | +5.15 (+0.87%) | 1,174 |
| 22 Nov 2021 | INR | 640 | 640.9 | 587 | 595.05 | 595.05 | -30.9 (-4.94%) | 6,758 |
| 18 Nov 2021 | INR | 620.05 | 636 | 620 | 625.95 | 625.95 | -3.35 (-0.53%) | 5,534 |
| 17 Nov 2021 | INR | 630 | 649.9 | 621.35 | 629.3 | 629.3 | -0.7 (-0.11%) | 4,404 |
| 16 Nov 2021 | INR | 628.7 | 639.95 | 616.3 | 630 | 630 | +7.85 (+1.26%) | 5,688 |
| 15 Nov 2021 | INR | 640 | 656 | 615.9 | 622.15 | 622.15 | +0.45 (+0.07%) | 2,835 |
| 12 Nov 2021 | INR | 635.05 | 669.85 | 615 | 621.7 | 621.7 | -11.05 (-1.75%) | 8,716 |
