| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 811 | 815 | 790 | 794.85 | 794.85 | -1.75 (-0.22%) | 4,119 |
| 21 Dec 2021 | INR | 790 | 810 | 750 | 796.6 | 796.6 | +19.1 (+2.46%) | 9,133 |
| 20 Dec 2021 | INR | 794 | 794 | 740 | 777.5 | 777.5 | -4.55 (-0.58%) | 11,057 |
| 17 Dec 2021 | INR | 798.95 | 798.95 | 772 | 782.05 | 782.05 | -6.85 (-0.87%) | 4,846 |
| 16 Dec 2021 | INR | 790.1 | 800 | 775 | 788.9 | 788.9 | +3.25 (+0.41%) | 4,530 |
| 15 Dec 2021 | INR | 788.5 | 805 | 770 | 785.65 | 785.65 | -2.25 (-0.29%) | 2,505 |
| 14 Dec 2021 | INR | 793.9 | 798 | 768 | 787.9 | 787.9 | -6.5 (-0.82%) | 3,816 |
| 13 Dec 2021 | INR | 818 | 818 | 792 | 794.4 | 794.4 | -3.6 (-0.45%) | 5,744 |
| 10 Dec 2021 | INR | 760 | 835 | 759.9 | 798 | 798 | +49.35 (+6.59%) | 12,519 |
| 9 Dec 2021 | INR | 768 | 768 | 744.7 | 748.65 | 748.65 | +0.1 (+0.01%) | 15,550 |
| 8 Dec 2021 | INR | 779.35 | 779.35 | 744.3 | 748.55 | 748.55 | -11.2 (-1.47%) | 21,106 |
| 7 Dec 2021 | INR | 792.95 | 792.95 | 754.95 | 759.75 | 759.75 | -19.7 (-2.53%) | 13,053 |
| 6 Dec 2021 | INR | 805.1 | 807.95 | 777.1 | 779.45 | 779.45 | -25.65 (-3.19%) | 10,319 |
| 3 Dec 2021 | INR | 810 | 810 | 800 | 805.1 | 805.1 | -5.55 (-0.68%) | 2,915 |
| 2 Dec 2021 | INR | 814 | 814 | 800 | 810.65 | 810.65 | +6.55 (+0.81%) | 3,798 |
| 1 Dec 2021 | INR | 793 | 819 | 786.1 | 804.1 | 804.1 | +12.15 (+1.53%) | 5,118 |
| 30 Nov 2021 | INR | 800 | 809.95 | 785 | 791.95 | 791.95 | -2.4 (-0.30%) | 4,284 |
| 29 Nov 2021 | INR | 778 | 808 | 765 | 794.35 | 794.35 | -21.2 (-2.60%) | 9,174 |
| 28 Nov 2021 | INR | 815.55 | 815.55 | 815.55 | 815.55 | 815.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 815.55 | 815.55 | 815.55 | 815.55 | 815.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 842 | 849.9 | 810 | 815.55 | 815.55 | -16.6 (-1.99%) | 5,693 |
| 25 Nov 2021 | INR | 828.1 | 845 | 812.2 | 832.15 | 832.15 | +4.05 (+0.49%) | 3,769 |
| 24 Nov 2021 | INR | 813 | 846.5 | 811 | 828.1 | 828.1 | +10.35 (+1.27%) | 4,821 |
| 23 Nov 2021 | INR | 829 | 829 | 800 | 817.75 | 817.75 | +0.45 (+0.06%) | 4,791 |
| 22 Nov 2021 | INR | 819.25 | 830 | 810 | 817.3 | 817.3 | -1.95 (-0.24%) | 9,696 |
| 18 Nov 2021 | INR | 859.5 | 859.5 | 814 | 819.25 | 819.25 | -35.4 (-4.14%) | 11,757 |
| 17 Nov 2021 | INR | 869.95 | 869.95 | 851 | 854.65 | 854.65 | -8.15 (-0.94%) | 2,696 |
| 16 Nov 2021 | INR | 887 | 887 | 845.9 | 862.8 | 862.8 | +10.4 (+1.22%) | 8,593 |
| 15 Nov 2021 | INR | 860.05 | 896 | 845.5 | 852.4 | 852.4 | -30.25 (-3.43%) | 13,753 |
| 12 Nov 2021 | INR | 898.7 | 909 | 870 | 882.65 | 882.65 | -4.05 (-0.46%) | 4,652 |
