| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 744 | 752.65 | 741.7 | 746.85 | 746.85 | -0.95 (-0.13%) | 43,055 |
| 21 Dec 2021 | INR | 743 | 756.5 | 738.55 | 747.8 | 747.8 | +4.1 (+0.55%) | 42,369 |
| 20 Dec 2021 | INR | 745 | 754.9 | 732.5 | 743.7 | 743.7 | -1.5 (-0.20%) | 49,644 |
| 17 Dec 2021 | INR | 765 | 765 | 735.75 | 745.2 | 745.2 | -11.75 (-1.55%) | 36,447 |
| 16 Dec 2021 | INR | 759 | 776.45 | 752.5 | 756.95 | 756.95 | +0.3 (+0.04%) | 49,996 |
| 15 Dec 2021 | INR | 755 | 760.1 | 751.05 | 756.65 | 756.65 | +3.5 (+0.46%) | 38,040 |
| 14 Dec 2021 | INR | 747.5 | 755 | 737.6 | 753.15 | 753.15 | +4.05 (+0.54%) | 34,812 |
| 13 Dec 2021 | INR | 756.95 | 760.3 | 743.15 | 749.1 | 749.1 | -9.05 (-1.19%) | 41,433 |
| 10 Dec 2021 | INR | 765 | 765.55 | 751.15 | 758.15 | 758.15 | -7.5 (-0.98%) | 33,854 |
| 9 Dec 2021 | INR | 758.9 | 769.75 | 751 | 765.65 | 765.65 | +12.75 (+1.69%) | 42,549 |
| 8 Dec 2021 | INR | 755 | 766.5 | 749.15 | 752.9 | 752.9 | -4.15 (-0.55%) | 39,307 |
| 7 Dec 2021 | INR | 759 | 774 | 749.95 | 757.05 | 757.05 | -1.4 (-0.18%) | 49,995 |
| 6 Dec 2021 | INR | 754.9 | 764.3 | 739.75 | 758.45 | 758.45 | +11.3 (+1.51%) | 83,038 |
| 3 Dec 2021 | INR | 780 | 787 | 745 | 747.15 | 747.15 | -31.8 (-4.08%) | 51,641 |
| 2 Dec 2021 | INR | 784.8 | 793.8 | 753.9 | 778.95 | 778.95 | +17.8 (+2.34%) | 58,000 |
| 1 Dec 2021 | INR | 771 | 799.8 | 745.05 | 761.15 | 761.15 | -5.8 (-0.76%) | 68,859 |
| 30 Nov 2021 | INR | 712.3 | 791.5 | 712.3 | 766.95 | 766.95 | +58.55 (+8.27%) | 79,646 |
| 29 Nov 2021 | INR | 795 | 795 | 690.95 | 708.4 | 708.4 | +3.95 (+0.56%) | 47,620 |
| 28 Nov 2021 | INR | 704.45 | 704.45 | 704.45 | 704.45 | 704.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 704.45 | 704.45 | 704.45 | 704.45 | 704.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 716 | 723 | 702.9 | 704.45 | 704.45 | -11.7 (-1.63%) | 31,635 |
| 25 Nov 2021 | INR | 724.5 | 730.7 | 714 | 716.15 | 716.15 | -19.55 (-2.66%) | 35,073 |
| 24 Nov 2021 | INR | 731.6 | 782.95 | 724 | 735.7 | 735.7 | +6.7 (+0.92%) | 71,827 |
| 23 Nov 2021 | INR | 704 | 741.45 | 702 | 729 | 729 | +16 (+2.24%) | 41,311 |
| 22 Nov 2021 | INR | 716.05 | 737.1 | 698.95 | 713 | 713 | -5.35 (-0.74%) | 44,732 |
| 18 Nov 2021 | INR | 737.7 | 737.7 | 709.4 | 718.35 | 718.35 | -24.85 (-3.34%) | 69,521 |
| 17 Nov 2021 | INR | 686.95 | 750 | 685.55 | 743.2 | 743.2 | +57.65 (+8.41%) | 89,139 |
| 16 Nov 2021 | INR | 673.9 | 741.3 | 661.6 | 685.55 | 685.55 | +16.6 (+2.48%) | 175,607 |
| 15 Nov 2021 | INR | 654.8 | 684.85 | 640.05 | 668.95 | 668.95 | +21.5 (+3.32%) | 90,429 |
| 12 Nov 2021 | INR | 644.8 | 649.5 | 642.35 | 647.45 | 647.45 | +7.7 (+1.20%) | 19,036 |
