| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 782.1 | 791 | 777.7 | 781.05 | 781.05 | +7.25 (+0.94%) | 541 |
| 21 Dec 2021 | INR | 783.9 | 783.9 | 770 | 773.8 | 773.8 | +7.95 (+1.04%) | 1,519 |
| 20 Dec 2021 | INR | 786.1 | 786.1 | 758.85 | 765.85 | 765.85 | -26.2 (-3.31%) | 4,923 |
| 17 Dec 2021 | INR | 818.1 | 818.3 | 790.5 | 792.05 | 792.05 | -26.35 (-3.22%) | 2,185 |
| 16 Dec 2021 | INR | 801.8 | 848 | 800.6 | 818.4 | 818.4 | +19.85 (+2.49%) | 12,786 |
| 15 Dec 2021 | INR | 806 | 810.95 | 795.4 | 798.55 | 798.55 | +3.15 (+0.40%) | 1,100 |
| 14 Dec 2021 | INR | 793.05 | 810.95 | 788.05 | 795.4 | 795.4 | -3.3 (-0.41%) | 1,718 |
| 13 Dec 2021 | INR | 810 | 813 | 791.05 | 798.7 | 798.7 | -3.9 (-0.49%) | 1,190 |
| 10 Dec 2021 | INR | 794.45 | 804.8 | 794.2 | 802.6 | 802.6 | +10.25 (+1.29%) | 692 |
| 9 Dec 2021 | INR | 826.7 | 826.7 | 790.1 | 792.35 | 792.35 | -12.85 (-1.60%) | 1,693 |
| 8 Dec 2021 | INR | 796.7 | 815.1 | 789.7 | 805.2 | 805.2 | +2.9 (+0.36%) | 1,514 |
| 7 Dec 2021 | INR | 761.55 | 824.85 | 761.55 | 802.3 | 802.3 | +37.5 (+4.90%) | 7,781 |
| 6 Dec 2021 | INR | 771.45 | 780 | 761 | 764.8 | 764.8 | -16.4 (-2.10%) | 2,056 |
| 3 Dec 2021 | INR | 778.1 | 793.45 | 774.2 | 781.2 | 781.2 | +2.1 (+0.27%) | 833 |
| 2 Dec 2021 | INR | 776.6 | 785.25 | 771 | 779.1 | 779.1 | +3.4 (+0.44%) | 1,645 |
| 1 Dec 2021 | INR | 786.95 | 792 | 772.8 | 775.7 | 775.7 | -6.55 (-0.84%) | 1,049 |
| 30 Nov 2021 | INR | 767.95 | 819.2 | 765.55 | 782.25 | 782.25 | +25.85 (+3.42%) | 4,829 |
| 29 Nov 2021 | INR | 771.05 | 771.2 | 755 | 756.4 | 756.4 | -18.6 (-2.40%) | 1,903 |
| 28 Nov 2021 | INR | 775 | 775 | 775 | 775 | 775 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 775 | 775 | 775 | 775 | 775 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 776.1 | 802.15 | 771 | 775 | 775 | -10.45 (-1.33%) | 4,331 |
| 25 Nov 2021 | INR | 779.05 | 794 | 771.05 | 785.45 | 785.45 | +10.2 (+1.32%) | 1,932 |
| 24 Nov 2021 | INR | 775.55 | 785 | 771.9 | 775.25 | 775.25 | +1.9 (+0.25%) | 1,092 |
| 23 Nov 2021 | INR | 756.85 | 780 | 756.85 | 773.35 | 773.35 | +19.7 (+2.61%) | 1,353 |
| 22 Nov 2021 | INR | 766.1 | 792.85 | 750.5 | 753.65 | 753.65 | -36.15 (-4.58%) | 4,961 |
| 18 Nov 2021 | INR | 810.95 | 810.95 | 780.55 | 789.8 | 789.8 | +0.8 (+0.10%) | 3,412 |
| 17 Nov 2021 | INR | 805 | 810 | 784 | 789 | 789 | -14.3 (-1.78%) | 3,915 |
| 16 Nov 2021 | INR | 806 | 824.6 | 800.05 | 803.3 | 803.3 | -1.25 (-0.16%) | 3,691 |
| 15 Nov 2021 | INR | 828 | 832.9 | 802.05 | 804.55 | 804.55 | -31.05 (-3.72%) | 6,180 |
| 12 Nov 2021 | INR | 875 | 875 | 831 | 835.6 | 835.6 | -43.35 (-4.93%) | 10,062 |
