| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 607.1 | 613.75 | 600.4 | 603.95 | 603.95 | +3.15 (+0.52%) | 9,109 |
| 21 Dec 2021 | INR | 620.05 | 621.25 | 592.05 | 600.8 | 600.8 | -10.25 (-1.68%) | 10,827 |
| 20 Dec 2021 | INR | 648.35 | 648.35 | 605 | 611.05 | 611.05 | -24.55 (-3.86%) | 4,033 |
| 17 Dec 2021 | INR | 680 | 680 | 625.1 | 635.6 | 635.6 | -43.3 (-6.38%) | 12,999 |
| 16 Dec 2021 | INR | 691.3 | 691.3 | 676.75 | 678.9 | 678.9 | -25.75 (-3.65%) | 3,236 |
| 15 Dec 2021 | INR | 720 | 731.95 | 700.35 | 704.65 | 704.65 | +1.45 (+0.21%) | 6,842 |
| 14 Dec 2021 | INR | 705 | 709.45 | 698.95 | 703.2 | 703.2 | +2 (+0.29%) | 5,787 |
| 13 Dec 2021 | INR | 716 | 726.05 | 699 | 701.2 | 701.2 | -4.5 (-0.64%) | 5,439 |
| 10 Dec 2021 | INR | 704.95 | 720 | 700 | 705.7 | 705.7 | -0.35 (-0.05%) | 2,180 |
| 9 Dec 2021 | INR | 709 | 709 | 698.6 | 706.05 | 706.05 | +6.15 (+0.88%) | 930 |
| 8 Dec 2021 | INR | 710 | 710 | 696.3 | 699.9 | 699.9 | -6.9 (-0.98%) | 1,956 |
| 7 Dec 2021 | INR | 703 | 710 | 695.8 | 706.8 | 706.8 | +5.45 (+0.78%) | 2,563 |
| 6 Dec 2021 | INR | 691.25 | 718 | 691.2 | 701.35 | 701.35 | +8.65 (+1.25%) | 2,239 |
| 3 Dec 2021 | INR | 694.1 | 696 | 682.95 | 692.7 | 692.7 | +2.65 (+0.38%) | 1,318 |
| 2 Dec 2021 | INR | 686.2 | 696 | 679.45 | 690.05 | 690.05 | +3.85 (+0.56%) | 1,130 |
| 1 Dec 2021 | INR | 685.8 | 686.35 | 678 | 686.2 | 686.2 | +7.65 (+1.13%) | 178 |
| 30 Nov 2021 | INR | 687.4 | 689.6 | 676.15 | 678.55 | 678.55 | -1.2 (-0.18%) | 1,184 |
| 29 Nov 2021 | INR | 695.05 | 695.65 | 674.45 | 679.75 | 679.75 | -15.9 (-2.29%) | 4,065 |
| 28 Nov 2021 | INR | 695.65 | 695.65 | 695.65 | 695.65 | 695.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 695.65 | 695.65 | 695.65 | 695.65 | 695.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 700.2 | 712.2 | 695 | 695.65 | 695.65 | -18.25 (-2.56%) | 1,777 |
| 25 Nov 2021 | INR | 714.4 | 722.7 | 709 | 713.9 | 713.9 | -3.4 (-0.47%) | 837 |
| 24 Nov 2021 | INR | 718 | 727.05 | 705.3 | 717.3 | 717.3 | +14.45 (+2.06%) | 3,029 |
| 23 Nov 2021 | INR | 694.1 | 717.3 | 690.8 | 702.85 | 702.85 | +8.4 (+1.21%) | 4,309 |
| 22 Nov 2021 | INR | 706.4 | 712.55 | 688.75 | 694.45 | 694.45 | -9.35 (-1.33%) | 3,548 |
| 18 Nov 2021 | INR | 713.4 | 715 | 701 | 703.8 | 703.8 | -7.6 (-1.07%) | 2,445 |
| 17 Nov 2021 | INR | 715.85 | 717.45 | 709.8 | 711.4 | 711.4 | -2.9 (-0.41%) | 1,722 |
| 16 Nov 2021 | INR | 719.25 | 728.85 | 708.4 | 714.3 | 714.3 | -4.45 (-0.62%) | 2,406 |
| 15 Nov 2021 | INR | 716 | 724.45 | 715.35 | 718.75 | 718.75 | -1.45 (-0.20%) | 1,597 |
| 12 Nov 2021 | INR | 720.8 | 721.65 | 712.65 | 720.2 | 720.2 | -1.2 (-0.17%) | 399 |
