| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 796.9 | 819.95 | 796.9 | 813.55 | 610.1627 | +9.6 (+1.19%) | 13,671 |
| 21 Dec 2021 | INR | 793.2 | 821 | 789.95 | 803.95 | 602.9627 | +15.3 (+1.94%) | 29,417 |
| 20 Dec 2021 | INR | 833.95 | 833.95 | 780 | 788.65 | 591.4876 | -46.45 (-5.56%) | 30,081 |
| 17 Dec 2021 | INR | 852.7 | 852.7 | 831 | 835.1 | 626.3252 | -12.85 (-1.52%) | 15,116 |
| 16 Dec 2021 | INR | 857.8 | 859.85 | 832 | 847.95 | 635.9627 | -2.3 (-0.27%) | 15,370 |
| 15 Dec 2021 | INR | 846.95 | 860.95 | 830.25 | 850.25 | 637.6877 | +10.5 (+1.25%) | 6,070 |
| 14 Dec 2021 | INR | 839 | 851.35 | 828.4 | 839.75 | 629.8127 | +8.65 (+1.04%) | 21,550 |
| 13 Dec 2021 | INR | 844 | 844 | 823.9 | 831.1 | 623.3252 | +0.7 (+0.08%) | 16,268 |
| 10 Dec 2021 | INR | 833 | 842.05 | 822.55 | 830.4 | 622.8002 | -4.45 (-0.53%) | 14,040 |
| 9 Dec 2021 | INR | 833 | 850 | 825.15 | 834.85 | 626.1377 | +5.85 (+0.71%) | 9,193 |
| 8 Dec 2021 | INR | 830.9 | 833.85 | 819 | 829 | 621.7502 | +11.4 (+1.39%) | 9,861 |
| 7 Dec 2021 | INR | 821.5 | 836.55 | 814.7 | 817.6 | 613.2002 | -4.1 (-0.50%) | 9,718 |
| 6 Dec 2021 | INR | 831.2 | 843.45 | 814 | 821.7 | 616.2752 | -17.25 (-2.06%) | 16,119 |
| 3 Dec 2021 | INR | 853.45 | 858 | 836 | 838.95 | 629.2127 | -4.95 (-0.59%) | 21,420 |
| 2 Dec 2021 | INR | 855 | 864.45 | 835.3 | 843.9 | 632.9252 | +3.3 (+0.39%) | 36,703 |
| 1 Dec 2021 | INR | 907 | 907 | 836.1 | 840.6 | 630.4502 | -68.35 (-7.52%) | 38,192 |
| 30 Nov 2021 | INR | 784.5 | 937.4 | 781.65 | 908.95 | 681.7127 | +121.15 (+15.38%) | 78,347 |
| 29 Nov 2021 | INR | 753.6 | 793 | 732 | 787.8 | 590.8501 | -3.6 (-0.45%) | 34,689 |
| 28 Nov 2021 | INR | 791.4 | 791.4 | 791.4 | 791.4 | 593.5501 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 791.4 | 791.4 | 791.4 | 791.4 | 593.5501 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 806 | 821.5 | 788.1 | 791.4 | 593.5501 | -22.45 (-2.76%) | 23,286 |
| 25 Nov 2021 | INR | 828 | 831 | 804.95 | 813.85 | 610.3877 | -16.7 (-2.01%) | 11,729 |
| 24 Nov 2021 | INR | 834 | 835.05 | 821.1 | 830.55 | 622.9127 | -0.75 (-0.09%) | 11,241 |
| 23 Nov 2021 | INR | 830 | 835.05 | 808.8 | 831.3 | 623.4752 | -1.65 (-0.20%) | 15,591 |
| 22 Nov 2021 | INR | 844 | 852 | 811.4 | 832.95 | 624.7127 | -11.05 (-1.31%) | 16,011 |
| 18 Nov 2021 | INR | 861.2 | 866 | 821.1 | 844 | 633.0002 | -26.8 (-3.08%) | 25,641 |
| 17 Nov 2021 | INR | 833.3 | 893.25 | 833.3 | 870.8 | 653.1002 | +8.8 (+1.02%) | 18,042 |
| 16 Nov 2021 | INR | 861 | 871.85 | 854.75 | 862 | 646.5002 | +1 (+0.12%) | 15,288 |
| 15 Nov 2021 | INR | 855 | 872.95 | 852.7 | 861 | 645.7502 | -1.45 (-0.17%) | 3,424 |
| 12 Nov 2021 | INR | 866 | 871.25 | 858.5 | 862.45 | 646.8377 | -3.2 (-0.37%) | 5,634 |
