| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 668.85 | 685.75 | 668.5 | 684.85 | 684.85 | +17.8 (+2.67%) | 266,428 |
| 21 Dec 2021 | INR | 662.5 | 670.7 | 659.2 | 667.05 | 667.05 | +8.8 (+1.34%) | 173,941 |
| 20 Dec 2021 | INR | 656 | 661.2 | 645.1 | 658.25 | 658.25 | -7.95 (-1.19%) | 426,784 |
| 17 Dec 2021 | INR | 681.2 | 683 | 661.3 | 666.2 | 666.2 | -16 (-2.35%) | 307,646 |
| 16 Dec 2021 | INR | 690 | 690 | 677.5 | 682.2 | 682.2 | -3.15 (-0.46%) | 103,024 |
| 15 Dec 2021 | INR | 692.25 | 694.7 | 684 | 685.35 | 685.35 | -6.3 (-0.91%) | 277,314 |
| 14 Dec 2021 | INR | 701.9 | 706.15 | 688.45 | 691.65 | 691.65 | -11.25 (-1.60%) | 297,355 |
| 13 Dec 2021 | INR | 715.9 | 718.45 | 698.45 | 702.9 | 702.9 | -7.7 (-1.08%) | 102,042 |
| 10 Dec 2021 | INR | 713.5 | 718.8 | 707.05 | 710.6 | 710.6 | -3.3 (-0.46%) | 420,273 |
| 9 Dec 2021 | INR | 717 | 723.8 | 711.1 | 713.9 | 713.9 | -1.2 (-0.17%) | 230,962 |
| 8 Dec 2021 | INR | 706 | 718.9 | 703.4 | 715.1 | 715.1 | +16.15 (+2.31%) | 731,759 |
| 7 Dec 2021 | INR | 700.5 | 705.8 | 694.2 | 698.95 | 698.95 | +1.85 (+0.27%) | 258,102 |
| 6 Dec 2021 | INR | 716.6 | 721.8 | 693.9 | 697.1 | 697.1 | -21.25 (-2.96%) | 305,574 |
| 3 Dec 2021 | INR | 733 | 734.45 | 716.55 | 718.35 | 718.35 | -13.8 (-1.88%) | 561,772 |
| 2 Dec 2021 | INR | 726.9 | 735.65 | 714.1 | 732.15 | 732.15 | +11.15 (+1.55%) | 1,467,375 |
| 1 Dec 2021 | INR | 732.1 | 737.4 | 718.1 | 721 | 721 | -7.75 (-1.06%) | 1,972,929 |
| 30 Nov 2021 | INR | 738.15 | 750.15 | 723.5 | 728.75 | 728.75 | -10.95 (-1.48%) | 599,340 |
| 29 Nov 2021 | INR | 746 | 754.6 | 727.45 | 739.7 | 739.7 | +2.25 (+0.31%) | 482,194 |
| 28 Nov 2021 | INR | 737.45 | 737.45 | 737.45 | 737.45 | 737.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 737.45 | 737.45 | 737.45 | 737.45 | 737.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 764.95 | 764.95 | 732.9 | 737.45 | 737.45 | -27.5 (-3.60%) | 215,868 |
| 25 Nov 2021 | INR | 760 | 768.6 | 753.05 | 764.95 | 764.95 | +6.2 (+0.82%) | 211,695 |
| 24 Nov 2021 | INR | 764.8 | 781.9 | 756 | 758.75 | 758.75 | -0.75 (-0.10%) | 719,706 |
| 23 Nov 2021 | INR | 747.1 | 760.95 | 735.8 | 759.5 | 759.5 | +17.45 (+2.35%) | 386,196 |
| 22 Nov 2021 | INR | 743 | 756 | 733.25 | 742.05 | 742.05 | +27.85 (+3.90%) | 793,877 |
| 18 Nov 2021 | INR | 724.8 | 724.8 | 708.5 | 714.2 | 714.2 | -5.65 (-0.78%) | 111,004 |
| 17 Nov 2021 | INR | 730.3 | 732.2 | 716.5 | 719.85 | 719.85 | -10.15 (-1.39%) | 126,793 |
| 16 Nov 2021 | INR | 742.7 | 742.7 | 726.85 | 730 | 730 | -7.6 (-1.03%) | 176,446 |
| 15 Nov 2021 | INR | 741 | 746 | 736.5 | 737.6 | 737.6 | -5.7 (-0.77%) | 135,387 |
| 12 Nov 2021 | INR | 732 | 744.95 | 730 | 743.3 | 743.3 | +14.7 (+2.02%) | 377,058 |
