| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 781 | 799.9 | 747.8 | 748.35 | 748.35 | -35.6 (-4.54%) | 1,454 |
| 21 Dec 2021 | INR | 770.3 | 794.9 | 751 | 783.95 | 783.95 | +27.9 (+3.69%) | 274 |
| 20 Dec 2021 | INR | 730 | 768.95 | 676.5 | 756.05 | 756.05 | +9.4 (+1.26%) | 291,783 |
| 17 Dec 2021 | INR | 766.5 | 777.2 | 738.5 | 746.65 | 746.65 | -27.9 (-3.60%) | 360 |
| 16 Dec 2021 | INR | 780 | 780 | 764.9 | 774.55 | 774.55 | -0.8 (-0.10%) | 2,941 |
| 15 Dec 2021 | INR | 768.3 | 780.05 | 758 | 775.35 | 775.35 | +8.05 (+1.05%) | 1,332 |
| 14 Dec 2021 | INR | 751.15 | 775.15 | 743.4 | 767.3 | 767.3 | +2.85 (+0.37%) | 1,352 |
| 13 Dec 2021 | INR | 747.2 | 779.95 | 745.1 | 764.45 | 764.45 | +7.15 (+0.94%) | 353 |
| 10 Dec 2021 | INR | 773.15 | 773.15 | 751 | 757.3 | 757.3 | +1 (+0.13%) | 216 |
| 9 Dec 2021 | INR | 770 | 770 | 747.4 | 756.3 | 756.3 | -18.75 (-2.42%) | 438 |
| 8 Dec 2021 | INR | 741.3 | 775.15 | 740 | 775.05 | 775.05 | +27.05 (+3.62%) | 503 |
| 7 Dec 2021 | INR | 744.8 | 750.95 | 728 | 748 | 748 | +16.7 (+2.28%) | 338 |
| 6 Dec 2021 | INR | 786.7 | 786.7 | 723.4 | 731.3 | 731.3 | -51.6 (-6.59%) | 986 |
| 3 Dec 2021 | INR | 800 | 801.85 | 781 | 782.9 | 782.9 | -17.1 (-2.14%) | 129 |
| 2 Dec 2021 | INR | 780 | 809.35 | 780 | 800 | 800 | +7.35 (+0.93%) | 221 |
| 1 Dec 2021 | INR | 796.6 | 796.6 | 774.4 | 792.65 | 792.65 | +18.15 (+2.34%) | 106 |
| 30 Nov 2021 | INR | 828.15 | 828.15 | 764.45 | 774.5 | 774.5 | -11.7 (-1.49%) | 1,848 |
| 29 Nov 2021 | INR | 795 | 800 | 777.45 | 786.2 | 786.2 | -36.4 (-4.42%) | 331 |
| 28 Nov 2021 | INR | 822.6 | 822.6 | 822.6 | 822.6 | 822.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 822.6 | 822.6 | 822.6 | 822.6 | 822.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 805 | 852.75 | 805 | 822.6 | 822.6 | -39.75 (-4.61%) | 1,039 |
| 25 Nov 2021 | INR | 872.05 | 872.05 | 857 | 862.35 | 862.35 | -3.85 (-0.44%) | 152 |
| 24 Nov 2021 | INR | 859.65 | 867 | 850.15 | 866.2 | 866.2 | +17.1 (+2.01%) | 724 |
| 23 Nov 2021 | INR | 835.5 | 860.25 | 809.2 | 849.1 | 849.1 | +12.85 (+1.54%) | 5,239 |
| 22 Nov 2021 | INR | 844 | 857.5 | 830.3 | 836.25 | 836.25 | -8.35 (-0.99%) | 1,179 |
| 18 Nov 2021 | INR | 880 | 880 | 838.65 | 844.6 | 844.6 | -26.55 (-3.05%) | 238 |
| 17 Nov 2021 | INR | 898.75 | 898.75 | 860.1 | 871.15 | 871.15 | -18.4 (-2.07%) | 6,210 |
| 16 Nov 2021 | INR | 860.95 | 900 | 860.95 | 889.55 | 889.55 | +21.2 (+2.44%) | 279 |
| 15 Nov 2021 | INR | 900.95 | 908.75 | 860.75 | 868.35 | 868.35 | -27.05 (-3.02%) | 1,840 |
| 12 Nov 2021 | INR | 941 | 968.95 | 890.15 | 895.4 | 895.4 | -31.2 (-3.37%) | 506 |
