| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 788 | 810 | 742.1 | 802.9 | 160.58 | +30.5 (+3.95%) | 3,196 |
| 21 Dec 2021 | INR | 769.45 | 784.85 | 761 | 772.4 | 154.48 | +12.4 (+1.63%) | 1,255 |
| 20 Dec 2021 | INR | 801 | 801 | 760 | 760 | 152 | -40 (-5%) | 2,865 |
| 17 Dec 2021 | INR | 831 | 837.95 | 795.1 | 800 | 160 | -30.1 (-3.63%) | 10,323 |
| 16 Dec 2021 | INR | 849.05 | 850 | 820 | 830.1 | 166.02 | -17.75 (-2.09%) | 3,418 |
| 15 Dec 2021 | INR | 881.85 | 881.85 | 835.05 | 847.85 | 169.57 | -25.45 (-2.91%) | 3,544 |
| 14 Dec 2021 | INR | 854.3 | 882 | 806.6 | 873.3 | 174.66 | +33.3 (+3.96%) | 3,969 |
| 13 Dec 2021 | INR | 860 | 874.45 | 837.2 | 840 | 168 | -22.2 (-2.57%) | 685 |
| 10 Dec 2021 | INR | 889.25 | 889.25 | 847 | 862.2 | 172.44 | -24.65 (-2.78%) | 5,887 |
| 9 Dec 2021 | INR | 890.1 | 895.9 | 881.2 | 886.85 | 177.37 | +10.2 (+1.16%) | 1,601 |
| 8 Dec 2021 | INR | 899 | 917 | 871 | 876.65 | 175.33 | +0.2 (+0.02%) | 13,851 |
| 7 Dec 2021 | INR | 849.5 | 876.45 | 830 | 876.45 | 175.29 | +41.7 (+5.00%) | 17,042 |
| 6 Dec 2021 | INR | 857.05 | 868.55 | 826.15 | 834.75 | 166.95 | -23.9 (-2.78%) | 7,698 |
| 3 Dec 2021 | INR | 816.4 | 860.35 | 799 | 858.65 | 171.73 | +39.25 (+4.79%) | 5,373 |
| 2 Dec 2021 | INR | 794.55 | 822.25 | 765 | 819.4 | 163.88 | +36.3 (+4.64%) | 3,774 |
| 1 Dec 2021 | INR | 749.95 | 784.45 | 710 | 783.1 | 156.62 | +36 (+4.82%) | 7,264 |
| 30 Nov 2021 | INR | 741.85 | 799.5 | 741.85 | 747.1 | 149.42 | -33.75 (-4.32%) | 5,784 |
| 29 Nov 2021 | INR | 800 | 825 | 774.1 | 780.85 | 156.17 | -33.95 (-4.17%) | 6,205 |
| 28 Nov 2021 | INR | 814.8 | 814.8 | 814.8 | 814.8 | 162.96 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 814.8 | 814.8 | 814.8 | 814.8 | 162.96 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 808 | 848 | 785.05 | 814.8 | 162.96 | -2.15 (-0.26%) | 3,722 |
| 25 Nov 2021 | INR | 830 | 830 | 802 | 816.95 | 163.39 | -16.3 (-1.96%) | 1,190 |
| 24 Nov 2021 | INR | 845 | 867 | 825 | 833.25 | 166.65 | -31 (-3.59%) | 4,924 |
| 23 Nov 2021 | INR | 864 | 883 | 836 | 864.25 | 172.85 | +1.3 (+0.15%) | 3,306 |
| 22 Nov 2021 | INR | 950 | 950 | 861.2 | 862.95 | 172.59 | -43.55 (-4.80%) | 4,330 |
| 18 Nov 2021 | INR | 940 | 956 | 870 | 906.5 | 181.3 | -1.29 (-0.71%) | 4,303 |
| 18 Nov 2021 |
|
|||||||
| 17 Nov 2021 | INR | 1,835 | 1,859 | 1,810 | 1,825.9 | 182.59 | +11.85 (+0.65%) | 1,855 |
| 16 Nov 2021 | INR | 1,790.5 | 1,825 | 1,746.15 | 1,814.05 | 181.405 | +16.15 (+0.90%) | 2,329 |
| 15 Nov 2021 | INR | 1,854.5 | 1,859 | 1,765 | 1,797.9 | 179.79 | -41.9 (-2.28%) | 3,165 |
| 12 Nov 2021 | INR | 1,859 | 1,859 | 1,825 | 1,839.8 | 183.98 | -10.2 (-0.55%) | 1,468 |
