| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 739 | 756.5 | 736 | 754.15 | 754.15 | +20.35 (+2.77%) | 134,772 |
| 21 Dec 2021 | INR | 720 | 737 | 712.9 | 733.8 | 733.8 | +25.65 (+3.62%) | 41,328 |
| 20 Dec 2021 | INR | 695 | 714.7 | 693.5 | 708.15 | 708.15 | -8.2 (-1.14%) | 118,269 |
| 17 Dec 2021 | INR | 731.1 | 731.55 | 713.75 | 716.35 | 716.35 | -17.15 (-2.34%) | 157,208 |
| 16 Dec 2021 | INR | 745 | 748.8 | 728.95 | 733.5 | 733.5 | -6.15 (-0.83%) | 31,273 |
| 15 Dec 2021 | INR | 746.7 | 755.5 | 737 | 739.65 | 739.65 | -7.45 (-1.00%) | 115,903 |
| 14 Dec 2021 | INR | 731 | 748.45 | 731 | 747.1 | 747.1 | +7.25 (+0.98%) | 38,604 |
| 13 Dec 2021 | INR | 738.25 | 751.9 | 735.25 | 739.85 | 739.85 | +2.15 (+0.29%) | 68,653 |
| 10 Dec 2021 | INR | 741.6 | 747.4 | 735 | 737.7 | 737.7 | -3.9 (-0.53%) | 33,837 |
| 9 Dec 2021 | INR | 733 | 744 | 729 | 741.6 | 741.6 | +13.35 (+1.83%) | 103,413 |
| 8 Dec 2021 | INR | 732 | 735.3 | 726 | 728.25 | 728.25 | +1.65 (+0.23%) | 38,028 |
| 7 Dec 2021 | INR | 724.8 | 730.55 | 717.05 | 726.6 | 726.6 | +10.1 (+1.41%) | 50,610 |
| 6 Dec 2021 | INR | 716.6 | 733 | 704.5 | 716.5 | 716.5 | +3.1 (+0.43%) | 178,681 |
| 3 Dec 2021 | INR | 704 | 717.5 | 699.3 | 713.4 | 713.4 | +15.2 (+2.18%) | 243,788 |
| 2 Dec 2021 | INR | 699.75 | 700.15 | 687.9 | 698.2 | 698.2 | +7.95 (+1.15%) | 38,177 |
| 1 Dec 2021 | INR | 682 | 693.25 | 681.85 | 690.25 | 690.25 | +8.3 (+1.22%) | 62,593 |
| 30 Nov 2021 | INR | 689.45 | 702.8 | 679 | 681.95 | 681.95 | -7.5 (-1.09%) | 71,817 |
| 29 Nov 2021 | INR | 690 | 708.65 | 679.05 | 689.45 | 689.45 | -14.6 (-2.07%) | 177,397 |
| 28 Nov 2021 | INR | 704.05 | 704.05 | 704.05 | 704.05 | 704.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 704.05 | 704.05 | 704.05 | 704.05 | 704.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 725 | 725.7 | 701 | 704.05 | 704.05 | -23.1 (-3.18%) | 77,363 |
| 25 Nov 2021 | INR | 725.1 | 737.65 | 722 | 727.15 | 727.15 | +5.45 (+0.76%) | 142,837 |
| 24 Nov 2021 | INR | 723.6 | 736.05 | 718.2 | 721.7 | 721.7 | -3.75 (-0.52%) | 68,352 |
| 23 Nov 2021 | INR | 711.7 | 728.9 | 705.5 | 725.45 | 725.45 | +8.95 (+1.25%) | 57,501 |
| 22 Nov 2021 | INR | 742 | 745 | 707 | 716.5 | 716.5 | -25.1 (-3.38%) | 167,092 |
| 18 Nov 2021 | INR | 750 | 761.45 | 740 | 741.6 | 741.6 | -14.2 (-1.88%) | 126,188 |
| 17 Nov 2021 | INR | 780 | 780 | 752.75 | 755.8 | 755.8 | -24.2 (-3.10%) | 80,006 |
| 16 Nov 2021 | INR | 789.95 | 794.35 | 777.05 | 780 | 780 | -3.95 (-0.50%) | 74,636 |
| 15 Nov 2021 | INR | 773.8 | 791.2 | 769.5 | 783.95 | 783.95 | +14.2 (+1.84%) | 276,651 |
| 12 Nov 2021 | INR | 770 | 774 | 765.4 | 769.75 | 769.75 | +5.25 (+0.69%) | 43,200 |
