| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 795 | 836.8 | 795 | 829.8 | 829.8 | +41.55 (+5.27%) | 36,433 |
| 21 Dec 2021 | INR | 768 | 806.55 | 768 | 788.25 | 788.25 | +26.95 (+3.54%) | 38,717 |
| 20 Dec 2021 | INR | 795 | 795 | 735.4 | 761.3 | 761.3 | -38.9 (-4.86%) | 48,817 |
| 17 Dec 2021 | INR | 811.7 | 834 | 794.5 | 800.2 | 800.2 | -11.5 (-1.42%) | 60,094 |
| 16 Dec 2021 | INR | 857 | 857 | 805.55 | 811.7 | 811.7 | -35.95 (-4.24%) | 55,000 |
| 15 Dec 2021 | INR | 866.4 | 879.7 | 844.2 | 847.65 | 847.65 | -24.75 (-2.84%) | 47,930 |
| 14 Dec 2021 | INR | 839 | 884.7 | 828.2 | 872.4 | 872.4 | +34.25 (+4.09%) | 91,738 |
| 13 Dec 2021 | INR | 843.9 | 869.4 | 825.6 | 838.15 | 838.15 | +1 (+0.12%) | 97,637 |
| 10 Dec 2021 | INR | 835 | 897 | 818.8 | 837.15 | 837.15 | -4.5 (-0.53%) | 221,511 |
| 9 Dec 2021 | INR | 727.45 | 856.35 | 724.9 | 841.65 | 841.65 | +118.25 (+16.35%) | 435,241 |
| 8 Dec 2021 | INR | 726.95 | 737.3 | 711.4 | 723.4 | 723.4 | +10.75 (+1.51%) | 28,910 |
| 7 Dec 2021 | INR | 720 | 723.6 | 705.2 | 712.65 | 712.65 | -1.3 (-0.18%) | 17,105 |
| 6 Dec 2021 | INR | 713.9 | 736.65 | 702 | 713.95 | 713.95 | +5.05 (+0.71%) | 42,353 |
| 3 Dec 2021 | INR | 716.45 | 718.05 | 700.05 | 708.9 | 708.9 | +2.6 (+0.37%) | 24,608 |
| 2 Dec 2021 | INR | 683 | 715 | 682.55 | 706.3 | 706.3 | +16.3 (+2.36%) | 37,330 |
| 1 Dec 2021 | INR | 665 | 701.95 | 656.5 | 690 | 690 | +36.4 (+5.57%) | 154,848 |
| 30 Nov 2021 | INR | 681.85 | 697.95 | 645 | 653.6 | 653.6 | -28.25 (-4.14%) | 40,070 |
| 29 Nov 2021 | INR | 695 | 703 | 675 | 681.85 | 681.85 | -23 (-3.26%) | 70,791 |
| 28 Nov 2021 | INR | 704.85 | 704.85 | 704.85 | 704.85 | 704.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 704.85 | 704.85 | 704.85 | 704.85 | 704.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 742 | 742 | 701 | 704.85 | 704.85 | -35.95 (-4.85%) | 31,129 |
| 25 Nov 2021 | INR | 728.25 | 753.8 | 702.35 | 740.8 | 740.8 | +18.1 (+2.50%) | 60,442 |
| 24 Nov 2021 | INR | 721 | 733.15 | 712.2 | 722.7 | 722.7 | +9.9 (+1.39%) | 37,553 |
| 23 Nov 2021 | INR | 685.7 | 726.8 | 685.7 | 712.8 | 712.8 | +14.9 (+2.13%) | 73,821 |
| 22 Nov 2021 | INR | 716 | 729.6 | 689.3 | 697.9 | 697.9 | -16.85 (-2.36%) | 28,309 |
| 18 Nov 2021 | INR | 746.95 | 754.95 | 711.1 | 714.75 | 714.75 | -32.15 (-4.30%) | 49,274 |
| 17 Nov 2021 | INR | 766.85 | 768.15 | 745.6 | 746.9 | 746.9 | -19.95 (-2.60%) | 40,229 |
| 16 Nov 2021 | INR | 775.4 | 777.15 | 763.6 | 766.85 | 766.85 | -6.75 (-0.87%) | 9,347 |
| 15 Nov 2021 | INR | 787.55 | 788.9 | 769 | 773.6 | 773.6 | -11.6 (-1.48%) | 17,716 |
| 12 Nov 2021 | INR | 776 | 790.35 | 767.45 | 785.2 | 785.2 | +16.45 (+2.14%) | 51,003 |
