| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 792.75 | 798.5 | 780.9 | 788.1 | 788.1 | -4.65 (-0.59%) | 4,540 |
| 21 Dec 2021 | INR | 800 | 804.45 | 780.8 | 792.75 | 792.75 | +6.05 (+0.77%) | 3,104 |
| 20 Dec 2021 | INR | 823.05 | 823.05 | 775.8 | 786.7 | 786.7 | -49.05 (-5.87%) | 7,631 |
| 17 Dec 2021 | INR | 841.35 | 851.5 | 832.9 | 835.75 | 835.75 | -4.9 (-0.58%) | 5,522 |
| 16 Dec 2021 | INR | 852.15 | 854.1 | 826.6 | 840.65 | 840.65 | -3.3 (-0.39%) | 5,886 |
| 15 Dec 2021 | INR | 860 | 861.3 | 841.25 | 843.95 | 843.95 | -14.45 (-1.68%) | 4,944 |
| 14 Dec 2021 | INR | 869.9 | 885 | 852 | 858.4 | 858.4 | -15.5 (-1.77%) | 4,149 |
| 13 Dec 2021 | INR | 865.9 | 888 | 864.55 | 873.9 | 873.9 | +18.8 (+2.20%) | 3,767 |
| 10 Dec 2021 | INR | 860 | 869.75 | 851 | 855.1 | 855.1 | -6.45 (-0.75%) | 3,135 |
| 9 Dec 2021 | INR | 876.6 | 880 | 850.5 | 861.55 | 861.55 | -8.1 (-0.93%) | 5,998 |
| 8 Dec 2021 | INR | 880.1 | 883 | 862.05 | 869.65 | 869.65 | -0.6 (-0.07%) | 1,679 |
| 7 Dec 2021 | INR | 875.4 | 884.1 | 867.85 | 870.25 | 870.25 | +6.7 (+0.78%) | 3,000 |
| 6 Dec 2021 | INR | 875.25 | 909.5 | 856 | 863.55 | 863.55 | -11.7 (-1.34%) | 10,438 |
| 3 Dec 2021 | INR | 860.55 | 895 | 854.05 | 875.25 | 875.25 | +16.15 (+1.88%) | 9,084 |
| 2 Dec 2021 | INR | 865.35 | 876.8 | 850.8 | 859.1 | 859.1 | -0.7 (-0.08%) | 2,600 |
| 1 Dec 2021 | INR | 866.6 | 879.55 | 855.65 | 859.8 | 859.8 | -1.4 (-0.16%) | 5,333 |
| 30 Nov 2021 | INR | 870.05 | 882.45 | 858.75 | 861.2 | 861.2 | +2 (+0.23%) | 2,466 |
| 29 Nov 2021 | INR | 825.3 | 865 | 798.5 | 859.2 | 859.2 | +10.15 (+1.20%) | 10,480 |
| 28 Nov 2021 | INR | 849.05 | 849.05 | 849.05 | 849.05 | 849.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 849.05 | 849.05 | 849.05 | 849.05 | 849.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 864.05 | 864.05 | 844.8 | 849.05 | 849.05 | -27.6 (-3.15%) | 2,237 |
| 25 Nov 2021 | INR | 879.5 | 889.1 | 862.3 | 876.65 | 876.65 | +0.4 (+0.05%) | 3,257 |
| 24 Nov 2021 | INR | 849.55 | 894.9 | 849.5 | 876.25 | 876.25 | +31.75 (+3.76%) | 16,496 |
| 23 Nov 2021 | INR | 832.9 | 867.55 | 831.7 | 844.5 | 844.5 | +12.8 (+1.54%) | 6,021 |
| 22 Nov 2021 | INR | 926.6 | 926.6 | 822.55 | 831.7 | 831.7 | -47.6 (-5.41%) | 10,178 |
| 18 Nov 2021 | INR | 928.8 | 935 | 871.55 | 879.3 | 879.3 | -46.1 (-4.98%) | 10,611 |
| 17 Nov 2021 | INR | 940 | 940 | 904.95 | 925.4 | 925.4 | -3.75 (-0.40%) | 10,892 |
| 16 Nov 2021 | INR | 923.4 | 939.35 | 921.25 | 929.15 | 929.15 | +14.4 (+1.57%) | 9,983 |
| 15 Nov 2021 | INR | 987 | 987 | 883.65 | 914.75 | 914.75 | -56.75 (-5.84%) | 29,721 |
| 12 Nov 2021 | INR | 1,017.6 | 1,020 | 946.2 | 971.5 | 971.5 | -35.2 (-3.50%) | 14,911 |
