| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 891 | 893.55 | 881.1 | 889.85 | 889.85 | +4.25 (+0.48%) | 37,846 |
| 21 Dec 2021 | INR | 894 | 897.45 | 882.05 | 885.6 | 885.6 | -7.15 (-0.80%) | 83,644 |
| 20 Dec 2021 | INR | 865.95 | 898 | 862.65 | 892.75 | 892.75 | +32.9 (+3.83%) | 197,738 |
| 17 Dec 2021 | INR | 881.7 | 884.85 | 850 | 859.85 | 859.85 | -21.15 (-2.40%) | 134,960 |
| 16 Dec 2021 | INR | 904.25 | 904.25 | 878.45 | 881 | 881 | -14.7 (-1.64%) | 53,409 |
| 15 Dec 2021 | INR | 899.9 | 901.65 | 892.6 | 895.7 | 895.7 | +0.3 (+0.03%) | 27,545 |
| 14 Dec 2021 | INR | 890.8 | 907.85 | 890.8 | 895.4 | 895.4 | +4.4 (+0.49%) | 54,587 |
| 13 Dec 2021 | INR | 899 | 902.9 | 886.65 | 891 | 891 | -2.8 (-0.31%) | 37,386 |
| 10 Dec 2021 | INR | 898 | 900.9 | 891.35 | 893.8 | 893.8 | -0.55 (-0.06%) | 38,431 |
| 9 Dec 2021 | INR | 898.5 | 902 | 890.2 | 894.35 | 894.35 | -3.55 (-0.40%) | 37,066 |
| 8 Dec 2021 | INR | 893.15 | 901.95 | 890.8 | 897.9 | 897.9 | +8.4 (+0.94%) | 85,884 |
| 7 Dec 2021 | INR | 895.25 | 897.25 | 884.05 | 889.5 | 889.5 | -6.4 (-0.71%) | 81,351 |
| 6 Dec 2021 | INR | 915.95 | 915.95 | 892.6 | 895.9 | 895.9 | -15.95 (-1.75%) | 51,755 |
| 3 Dec 2021 | INR | 926 | 928.35 | 908.25 | 911.85 | 911.85 | -9.6 (-1.04%) | 103,129 |
| 2 Dec 2021 | INR | 940 | 940 | 916.85 | 921.45 | 921.45 | -6.35 (-0.68%) | 100,750 |
| 1 Dec 2021 | INR | 982.9 | 986.35 | 922.1 | 927.8 | 927.8 | -43.5 (-4.48%) | 156,411 |
| 30 Nov 2021 | INR | 970 | 984 | 959 | 971.3 | 971.3 | +7.1 (+0.74%) | 129,641 |
| 29 Nov 2021 | INR | 975 | 998 | 956 | 964.2 | 964.2 | -1.95 (-0.20%) | 386,624 |
| 28 Nov 2021 | INR | 966.15 | 966.15 | 966.15 | 966.15 | 966.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 966.15 | 966.15 | 966.15 | 966.15 | 966.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 898 | 976 | 891.75 | 966.15 | 966.15 | +66.2 (+7.36%) | 800,557 |
| 25 Nov 2021 | INR | 895.9 | 902 | 884.1 | 899.95 | 899.95 | +6.45 (+0.72%) | 52,662 |
| 24 Nov 2021 | INR | 912.95 | 915.45 | 891.05 | 893.5 | 893.5 | -15.65 (-1.72%) | 36,460 |
| 23 Nov 2021 | INR | 890.15 | 918.25 | 890.15 | 909.15 | 909.15 | +14.3 (+1.60%) | 46,795 |
| 22 Nov 2021 | INR | 888 | 909.4 | 882.8 | 894.85 | 894.85 | +2.55 (+0.29%) | 80,538 |
| 18 Nov 2021 | INR | 905.1 | 906.7 | 891.05 | 892.3 | 892.3 | -12.75 (-1.41%) | 24,832 |
| 17 Nov 2021 | INR | 924.95 | 924.95 | 901.1 | 905.05 | 905.05 | -16 (-1.74%) | 32,530 |
| 16 Nov 2021 | INR | 942.5 | 944 | 919.4 | 921.05 | 921.05 | -17 (-1.81%) | 47,997 |
| 15 Nov 2021 | INR | 915.9 | 940.05 | 910.85 | 938.05 | 938.05 | +22.15 (+2.42%) | 76,442 |
| 12 Nov 2021 | INR | 909.75 | 917.6 | 905.35 | 915.9 | 915.9 | +10.95 (+1.21%) | 49,650 |
