| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 834.85 | 852.35 | 823.1 | 847.15 | 847.15 | +29.35 (+3.59%) | 36,261 |
| 21 Dec 2021 | INR | 810.05 | 831.95 | 801.7 | 817.8 | 817.8 | +20.6 (+2.58%) | 27,440 |
| 20 Dec 2021 | INR | 823 | 823.3 | 770.75 | 797.2 | 797.2 | -38.65 (-4.62%) | 51,134 |
| 17 Dec 2021 | INR | 865.6 | 867.05 | 831.25 | 835.85 | 835.85 | -29.4 (-3.40%) | 42,922 |
| 16 Dec 2021 | INR | 870.2 | 880.15 | 852.85 | 865.25 | 865.25 | +1.4 (+0.16%) | 39,086 |
| 15 Dec 2021 | INR | 881.35 | 889.55 | 860 | 863.85 | 863.85 | -21.55 (-2.43%) | 25,868 |
| 14 Dec 2021 | INR | 862 | 891.75 | 862 | 885.4 | 885.4 | -3.95 (-0.44%) | 31,799 |
| 13 Dec 2021 | INR | 907.2 | 913.6 | 885.2 | 889.35 | 889.35 | -16.45 (-1.82%) | 73,230 |
| 10 Dec 2021 | INR | 874.35 | 910 | 873.05 | 905.8 | 905.8 | +29.55 (+3.37%) | 89,532 |
| 9 Dec 2021 | INR | 884.85 | 886.4 | 869.25 | 876.25 | 876.25 | -0.8 (-0.09%) | 29,988 |
| 8 Dec 2021 | INR | 868.3 | 884.85 | 868.3 | 877.05 | 877.05 | +12.7 (+1.47%) | 24,215 |
| 7 Dec 2021 | INR | 846.25 | 868 | 846.25 | 864.35 | 864.35 | +22.15 (+2.63%) | 47,209 |
| 6 Dec 2021 | INR | 859.4 | 876.85 | 834.65 | 842.2 | 842.2 | -11.35 (-1.33%) | 52,960 |
| 3 Dec 2021 | INR | 850 | 877.75 | 850 | 853.55 | 853.55 | +4.2 (+0.49%) | 75,239 |
| 2 Dec 2021 | INR | 840 | 854.8 | 830.45 | 849.35 | 849.35 | +12.2 (+1.46%) | 31,106 |
| 1 Dec 2021 | INR | 849.7 | 849.7 | 821 | 837.15 | 837.15 | +4.45 (+0.53%) | 35,287 |
| 30 Nov 2021 | INR | 823.9 | 855.35 | 820 | 832.7 | 832.7 | +4.15 (+0.50%) | 65,196 |
| 29 Nov 2021 | INR | 805.2 | 839.75 | 800.45 | 828.55 | 828.55 | -5.25 (-0.63%) | 68,684 |
| 28 Nov 2021 | INR | 833.8 | 833.8 | 833.8 | 833.8 | 833.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 833.8 | 833.8 | 833.8 | 833.8 | 833.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 866.5 | 874.1 | 825 | 833.8 | 833.8 | -47.4 (-5.38%) | 122,848 |
| 25 Nov 2021 | INR | 870 | 890.55 | 867.1 | 881.2 | 881.2 | +0.3 (+0.03%) | 77,155 |
| 24 Nov 2021 | INR | 895.1 | 908 | 872 | 880.9 | 880.9 | -8.8 (-0.99%) | 59,999 |
| 23 Nov 2021 | INR | 880 | 896.55 | 870.15 | 889.7 | 889.7 | +2.55 (+0.29%) | 95,498 |
| 22 Nov 2021 | INR | 924.3 | 925.85 | 865.8 | 887.15 | 887.15 | -33.6 (-3.65%) | 82,956 |
| 18 Nov 2021 | INR | 960 | 968.35 | 911.7 | 920.75 | 920.75 | -36.45 (-3.81%) | 52,353 |
| 17 Nov 2021 | INR | 965 | 975.5 | 952.45 | 957.2 | 957.2 | -15.55 (-1.60%) | 47,553 |
| 16 Nov 2021 | INR | 962.05 | 991.5 | 957.75 | 972.75 | 972.75 | +10.4 (+1.08%) | 73,579 |
| 15 Nov 2021 | INR | 978.3 | 978.3 | 950.1 | 962.35 | 962.35 | -11.45 (-1.18%) | 33,868 |
| 12 Nov 2021 | INR | 961.1 | 978 | 953.05 | 973.8 | 973.8 | +16.4 (+1.71%) | 56,554 |
