| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 762.8 | 792.55 | 754.9 | 783.95 | 783.95 | +27.5 (+3.64%) | 32,086 |
| 21 Dec 2021 | INR | 765 | 779.85 | 750.3 | 756.45 | 756.45 | -8.55 (-1.12%) | 16,810 |
| 20 Dec 2021 | INR | 740 | 767.25 | 727.95 | 765 | 765 | +17.5 (+2.34%) | 27,570 |
| 17 Dec 2021 | INR | 771 | 771.9 | 744.8 | 747.5 | 747.5 | -28.55 (-3.68%) | 30,437 |
| 16 Dec 2021 | INR | 797.95 | 797.95 | 756.1 | 776.05 | 776.05 | -15.1 (-1.91%) | 10,080 |
| 15 Dec 2021 | INR | 814.7 | 814.7 | 787.8 | 791.15 | 791.15 | -5.7 (-0.72%) | 17,295 |
| 14 Dec 2021 | INR | 794.65 | 814.55 | 791.75 | 796.85 | 796.85 | +2.2 (+0.28%) | 52,117 |
| 13 Dec 2021 | INR | 819 | 820 | 786.5 | 794.65 | 794.65 | -16 (-1.97%) | 11,061 |
| 10 Dec 2021 | INR | 806 | 814.55 | 801.1 | 810.65 | 810.65 | +1.5 (+0.19%) | 4,486 |
| 9 Dec 2021 | INR | 814 | 819.1 | 797 | 809.15 | 809.15 | -9.4 (-1.15%) | 15,716 |
| 8 Dec 2021 | INR | 802 | 821 | 791 | 818.55 | 818.55 | +27.1 (+3.42%) | 56,336 |
| 7 Dec 2021 | INR | 803.65 | 813.4 | 790 | 791.45 | 791.45 | -14.5 (-1.80%) | 10,919 |
| 6 Dec 2021 | INR | 816 | 824.5 | 799.45 | 805.95 | 805.95 | -2.4 (-0.30%) | 22,021 |
| 3 Dec 2021 | INR | 804 | 816.65 | 800.25 | 808.35 | 808.35 | +5 (+0.62%) | 7,519 |
| 2 Dec 2021 | INR | 810.65 | 821.2 | 796.95 | 803.35 | 803.35 | -12.3 (-1.51%) | 15,857 |
| 1 Dec 2021 | INR | 814.95 | 821.2 | 782.05 | 815.65 | 815.65 | +9.3 (+1.15%) | 61,442 |
| 30 Nov 2021 | INR | 800.2 | 812.55 | 794.6 | 806.35 | 806.35 | +5.05 (+0.63%) | 28,268 |
| 29 Nov 2021 | INR | 796.05 | 805 | 781.7 | 801.3 | 801.3 | +5.25 (+0.66%) | 63,218 |
| 28 Nov 2021 | INR | 796.05 | 796.05 | 796.05 | 796.05 | 796.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 796.05 | 796.05 | 796.05 | 796.05 | 796.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 787 | 814.15 | 776.8 | 796.05 | 796.05 | +7 (+0.89%) | 105,363 |
| 25 Nov 2021 | INR | 785 | 792.9 | 776.3 | 789.05 | 789.05 | +8.7 (+1.11%) | 14,127 |
| 24 Nov 2021 | INR | 772 | 783.9 | 758.3 | 780.35 | 780.35 | +15.7 (+2.05%) | 19,448 |
| 23 Nov 2021 | INR | 725 | 768.25 | 725 | 764.65 | 764.65 | +29 (+3.94%) | 82,872 |
| 22 Nov 2021 | INR | 760 | 760 | 724.4 | 735.65 | 735.65 | -27.25 (-3.57%) | 67,022 |
| 18 Nov 2021 | INR | 775.05 | 788.35 | 753.85 | 762.9 | 762.9 | -22.65 (-2.88%) | 10,942 |
| 17 Nov 2021 | INR | 780 | 793.9 | 775.1 | 785.55 | 785.55 | -1.2 (-0.15%) | 32,373 |
| 16 Nov 2021 | INR | 786.95 | 793.95 | 777.7 | 786.75 | 786.75 | +3.8 (+0.49%) | 30,994 |
| 15 Nov 2021 | INR | 780 | 794 | 776 | 782.95 | 782.95 | +2.4 (+0.31%) | 27,135 |
| 12 Nov 2021 | INR | 768 | 781.65 | 765.05 | 780.55 | 780.55 | +11.55 (+1.50%) | 57,985 |
