| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 856.7 | 860.9 | 854.5 | 856.7 | 856.7 | +5.35 (+0.63%) | 46 |
| 21 Dec 2021 | INR | 859 | 866.9 | 843.25 | 851.35 | 851.35 | -1.4 (-0.16%) | 1,911 |
| 20 Dec 2021 | INR | 872.95 | 872.95 | 828.05 | 852.75 | 852.75 | -38.9 (-4.36%) | 3,008 |
| 17 Dec 2021 | INR | 888.55 | 893.4 | 859.65 | 891.65 | 891.65 | -1.75 (-0.20%) | 435 |
| 16 Dec 2021 | INR | 884.5 | 913.2 | 875.6 | 893.4 | 893.4 | +27.95 (+3.23%) | 1,211 |
| 15 Dec 2021 | INR | 855.65 | 869.8 | 854.75 | 865.45 | 865.45 | +12.7 (+1.49%) | 372 |
| 14 Dec 2021 | INR | 848.05 | 876.2 | 845 | 852.75 | 852.75 | -5.65 (-0.66%) | 1,287 |
| 13 Dec 2021 | INR | 847.25 | 870.1 | 845.35 | 858.4 | 858.4 | +12.3 (+1.45%) | 1,831 |
| 10 Dec 2021 | INR | 853.5 | 853.5 | 844.15 | 846.1 | 846.1 | -4.65 (-0.55%) | 607 |
| 9 Dec 2021 | INR | 858.3 | 866.35 | 840.45 | 850.75 | 850.75 | -1 (-0.12%) | 1,373 |
| 8 Dec 2021 | INR | 862.4 | 862.4 | 846 | 851.75 | 851.75 | -2.45 (-0.29%) | 82 |
| 7 Dec 2021 | INR | 849.25 | 868.35 | 849.25 | 854.2 | 854.2 | +4.7 (+0.55%) | 230 |
| 6 Dec 2021 | INR | 849.2 | 865.35 | 833.1 | 849.5 | 849.5 | -2.3 (-0.27%) | 1,898 |
| 3 Dec 2021 | INR | 845.35 | 865.05 | 844.95 | 851.8 | 851.8 | -0.75 (-0.09%) | 1,439 |
| 2 Dec 2021 | INR | 861.55 | 861.55 | 844.85 | 852.55 | 852.55 | -4.4 (-0.51%) | 332 |
| 1 Dec 2021 | INR | 871.05 | 872.15 | 848 | 856.95 | 856.95 | -24.15 (-2.74%) | 751 |
| 30 Nov 2021 | INR | 860.2 | 881.1 | 860.2 | 881.1 | 881.1 | +20.5 (+2.38%) | 143 |
| 29 Nov 2021 | INR | 883.65 | 889.45 | 810 | 860.6 | 860.6 | -40.15 (-4.46%) | 2,394 |
| 28 Nov 2021 | INR | 900.75 | 900.75 | 900.75 | 900.75 | 900.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 900.75 | 900.75 | 900.75 | 900.75 | 900.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 915.7 | 917.35 | 892.9 | 900.75 | 900.75 | -25.8 (-2.78%) | 850 |
| 25 Nov 2021 | INR | 920.3 | 937.95 | 915.85 | 926.55 | 926.55 | +16.85 (+1.85%) | 839 |
| 24 Nov 2021 | INR | 915 | 918 | 892.2 | 909.7 | 909.7 | +13.55 (+1.51%) | 539 |
| 23 Nov 2021 | INR | 893.9 | 915 | 884.8 | 896.15 | 896.15 | +0.25 (+0.03%) | 948 |
| 22 Nov 2021 | INR | 906.15 | 926.95 | 881.15 | 895.9 | 895.9 | -3.35 (-0.37%) | 2,038 |
| 18 Nov 2021 | INR | 927 | 950.6 | 893.25 | 899.25 | 899.25 | -50.3 (-5.30%) | 3,767 |
| 17 Nov 2021 | INR | 972.6 | 976.5 | 924.6 | 949.55 | 949.55 | -21.55 (-2.22%) | 1,883 |
| 16 Nov 2021 | INR | 980 | 985.4 | 965 | 971.1 | 971.1 | -3.65 (-0.37%) | 3,413 |
| 15 Nov 2021 | INR | 932.15 | 977.95 | 920.05 | 974.75 | 974.75 | +48.5 (+5.24%) | 9,153 |
| 12 Nov 2021 | INR | 939.05 | 940 | 906.55 | 926.25 | 926.25 | -13.5 (-1.44%) | 1,858 |
