| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 895 | 905.85 | 890.5 | 902.95 | 902.95 | +15.1 (+1.70%) | 34,375 |
| 21 Dec 2021 | INR | 860.25 | 902 | 860.25 | 887.85 | 887.85 | +24.6 (+2.85%) | 77,914 |
| 20 Dec 2021 | INR | 877 | 877 | 848.85 | 863.25 | 863.25 | -19.6 (-2.22%) | 71,743 |
| 17 Dec 2021 | INR | 919 | 925.25 | 878.5 | 882.85 | 882.85 | -40.55 (-4.39%) | 77,298 |
| 16 Dec 2021 | INR | 923.6 | 932.45 | 918 | 923.4 | 923.4 | +2.25 (+0.24%) | 14,863 |
| 15 Dec 2021 | INR | 931.4 | 933.05 | 915.6 | 921.15 | 921.15 | -5.25 (-0.57%) | 26,396 |
| 14 Dec 2021 | INR | 917.95 | 938.45 | 910.1 | 926.4 | 926.4 | +5.8 (+0.63%) | 47,486 |
| 13 Dec 2021 | INR | 928.15 | 936.6 | 918 | 920.6 | 920.6 | -4 (-0.43%) | 19,433 |
| 10 Dec 2021 | INR | 929.8 | 936 | 919.6 | 924.6 | 924.6 | -5.2 (-0.56%) | 59,370 |
| 9 Dec 2021 | INR | 925 | 931.1 | 912.8 | 929.8 | 929.8 | +13.75 (+1.50%) | 40,902 |
| 8 Dec 2021 | INR | 904 | 918.45 | 901 | 916.05 | 916.05 | +19.2 (+2.14%) | 71,404 |
| 7 Dec 2021 | INR | 883.45 | 904.9 | 880.65 | 896.85 | 896.85 | +19.05 (+2.17%) | 38,312 |
| 6 Dec 2021 | INR | 901.85 | 901.85 | 875.9 | 877.8 | 877.8 | -17.15 (-1.92%) | 35,688 |
| 3 Dec 2021 | INR | 898 | 905.85 | 891 | 894.95 | 894.95 | +7.25 (+0.82%) | 42,579 |
| 2 Dec 2021 | INR | 881.85 | 890 | 868.65 | 887.7 | 887.7 | +14.1 (+1.61%) | 21,917 |
| 1 Dec 2021 | INR | 872 | 897.75 | 869.7 | 873.6 | 873.6 | -9.5 (-1.08%) | 87,383 |
| 30 Nov 2021 | INR | 893 | 904.15 | 876.6 | 883.1 | 883.1 | -7.05 (-0.79%) | 103,094 |
| 29 Nov 2021 | INR | 875 | 899.95 | 861.55 | 890.15 | 890.15 | +3.45 (+0.39%) | 135,117 |
| 28 Nov 2021 | INR | 886.7 | 886.7 | 886.7 | 886.7 | 886.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 886.7 | 886.7 | 886.7 | 886.7 | 886.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 935 | 936.8 | 881.8 | 886.7 | 886.7 | -55.65 (-5.91%) | 131,143 |
| 25 Nov 2021 | INR | 946 | 946.35 | 929.25 | 942.35 | 942.35 | +3.7 (+0.39%) | 51,141 |
| 24 Nov 2021 | INR | 930 | 957.45 | 930 | 938.65 | 938.65 | +7.95 (+0.85%) | 80,235 |
| 23 Nov 2021 | INR | 920 | 937 | 912 | 930.7 | 930.7 | +10.9 (+1.19%) | 35,332 |
| 22 Nov 2021 | INR | 949 | 949 | 905 | 919.8 | 919.8 | +0.65 (+0.07%) | 104,108 |
| 18 Nov 2021 | INR | 945.6 | 951.15 | 900.9 | 919.15 | 919.15 | -8.6 (-0.93%) | 109,948 |
| 17 Nov 2021 | INR | 935.2 | 944.95 | 925.5 | 927.75 | 927.75 | -7.45 (-0.80%) | 51,920 |
| 16 Nov 2021 | INR | 938 | 949 | 930.8 | 935.2 | 935.2 | -1.7 (-0.18%) | 37,023 |
| 15 Nov 2021 | INR | 959 | 962.1 | 935.1 | 936.9 | 936.9 | -21.2 (-2.21%) | 51,662 |
| 12 Nov 2021 | INR | 953 | 965.7 | 950 | 958.1 | 958.1 | +7.75 (+0.82%) | 341,827 |
