| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 3,612 | 3,636 | 3,605.4 | 3,630 | 3,630 | +21.55 (+0.60%) | 68,470 |
| 21 Dec 2021 | INR | 3,585 | 3,639.6 | 3,568.05 | 3,608.45 | 3,608.45 | +51.35 (+1.44%) | 104,021 |
| 20 Dec 2021 | INR | 3,570.1 | 3,605 | 3,509.85 | 3,557.1 | 3,557.1 | -30.1 (-0.84%) | 160,727 |
| 17 Dec 2021 | INR | 3,601 | 3,650 | 3,573.15 | 3,587.2 | 3,587.2 | +5.85 (+0.16%) | 82,484 |
| 16 Dec 2021 | INR | 3,580 | 3,607.25 | 3,570.5 | 3,581.35 | 3,581.35 | +11.75 (+0.33%) | 19,480 |
| 15 Dec 2021 | INR | 3,610 | 3,622.7 | 3,558.6 | 3,569.6 | 3,569.6 | -53.2 (-1.47%) | 70,817 |
| 14 Dec 2021 | INR | 3,601 | 3,634.4 | 3,576.15 | 3,622.8 | 3,622.8 | +12.7 (+0.35%) | 87,750 |
| 13 Dec 2021 | INR | 3,647 | 3,660 | 3,603 | 3,610.1 | 3,610.1 | -26.45 (-0.73%) | 52,114 |
| 10 Dec 2021 | INR | 3,585 | 3,640.85 | 3,575.1 | 3,636.55 | 3,636.55 | +32.95 (+0.91%) | 78,298 |
| 9 Dec 2021 | INR | 3,613 | 3,632.4 | 3,567 | 3,603.6 | 3,603.6 | -22.9 (-0.63%) | 77,990 |
| 8 Dec 2021 | INR | 3,625 | 3,645 | 3,602.6 | 3,626.5 | 3,626.5 | +41.8 (+1.17%) | 263,196 |
| 7 Dec 2021 | INR | 3,567.9 | 3,597.15 | 3,525.6 | 3,584.7 | 3,584.7 | +50.35 (+1.42%) | 24,002 |
| 6 Dec 2021 | INR | 3,642 | 3,656.85 | 3,521.5 | 3,534.35 | 3,534.35 | -105.3 (-2.89%) | 51,174 |
| 3 Dec 2021 | INR | 3,643 | 3,665.95 | 3,630.75 | 3,639.65 | 3,639.65 | -1.5 (-0.04%) | 76,061 |
| 2 Dec 2021 | INR | 3,585 | 3,648 | 3,573.2 | 3,641.15 | 3,641.15 | +63 (+1.76%) | 188,193 |
| 1 Dec 2021 | INR | 3,535.15 | 3,589.35 | 3,535.15 | 3,578.15 | 3,578.15 | +46.15 (+1.31%) | 159,108 |
| 30 Nov 2021 | INR | 3,500 | 3,563 | 3,494.85 | 3,532 | 3,532 | +31.3 (+0.89%) | 131,810 |
| 29 Nov 2021 | INR | 3,445.65 | 3,530 | 3,407.55 | 3,500.7 | 3,500.7 | +55.05 (+1.60%) | 85,268 |
| 28 Nov 2021 | INR | 3,445.65 | 3,445.65 | 3,445.65 | 3,445.65 | 3,445.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,445.65 | 3,445.65 | 3,445.65 | 3,445.65 | 3,445.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 3,440 | 3,486 | 3,414.65 | 3,445.65 | 3,445.65 | +0.15 (+0.0%) | 80,166 |
| 25 Nov 2021 | INR | 3,462 | 3,462 | 3,434 | 3,445.5 | 3,445.5 | +1.95 (+0.06%) | 56,004 |
| 24 Nov 2021 | INR | 3,478 | 3,493.55 | 3,431 | 3,443.55 | 3,443.55 | -20.15 (-0.58%) | 47,809 |
| 23 Nov 2021 | INR | 3,445 | 3,483.4 | 3,408.05 | 3,463.7 | 3,463.7 | +2.45 (+0.07%) | 91,067 |
| 22 Nov 2021 | INR | 3,480 | 3,516 | 3,441 | 3,461.25 | 3,461.25 | -14.4 (-0.41%) | 53,969 |
| 18 Nov 2021 | INR | 3,512.05 | 3,521.4 | 3,452 | 3,475.65 | 3,475.65 | -48.3 (-1.37%) | 134,098 |
| 17 Nov 2021 | INR | 3,559 | 3,562.35 | 3,513.8 | 3,523.95 | 3,523.95 | -31.2 (-0.88%) | 46,814 |
| 16 Nov 2021 | INR | 3,563 | 3,575 | 3,541.25 | 3,555.15 | 3,555.15 | +1.25 (+0.04%) | 93,911 |
| 15 Nov 2021 | INR | 3,534.8 | 3,569.5 | 3,531 | 3,553.9 | 3,553.9 | +29.4 (+0.83%) | 56,987 |
| 12 Nov 2021 | INR | 3,500 | 3,535.1 | 3,486.05 | 3,524.5 | 3,524.5 | +36.4 (+1.04%) | 144,937 |
