| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 695 | 696.65 | 685 | 687.5 | 687.5 | -1.35 (-0.20%) | 1,371 |
| 21 Dec 2021 | INR | 696.05 | 701 | 682.9 | 688.85 | 688.85 | -0.25 (-0.04%) | 1,385 |
| 20 Dec 2021 | INR | 675.05 | 700 | 670 | 689.1 | 689.1 | -6.95 (-1.00%) | 7,226 |
| 17 Dec 2021 | INR | 697.4 | 706.35 | 683.15 | 696.05 | 696.05 | -2.2 (-0.32%) | 4,302 |
| 16 Dec 2021 | INR | 707.45 | 709.9 | 695.6 | 698.25 | 698.25 | -0.75 (-0.11%) | 2,008 |
| 15 Dec 2021 | INR | 696.85 | 708.1 | 696.25 | 699 | 699 | -5.6 (-0.79%) | 2,590 |
| 14 Dec 2021 | INR | 706.6 | 712 | 699.1 | 704.6 | 704.6 | -4.75 (-0.67%) | 2,718 |
| 13 Dec 2021 | INR | 746.5 | 746.5 | 707.55 | 709.35 | 709.35 | -16 (-2.21%) | 3,665 |
| 10 Dec 2021 | INR | 727 | 733.15 | 716 | 725.35 | 725.35 | -1.6 (-0.22%) | 4,997 |
| 9 Dec 2021 | INR | 723.95 | 734.5 | 704.1 | 726.95 | 726.95 | +3.3 (+0.46%) | 7,205 |
| 8 Dec 2021 | INR | 730 | 734.65 | 721.5 | 723.65 | 723.65 | -6.55 (-0.90%) | 2,474 |
| 7 Dec 2021 | INR | 700.05 | 738.8 | 692.25 | 730.2 | 730.2 | +29.8 (+4.25%) | 14,932 |
| 6 Dec 2021 | INR | 732 | 773.4 | 684 | 700.4 | 700.4 | -5.3 (-0.75%) | 26,214 |
| 3 Dec 2021 | INR | 723.5 | 728.5 | 702 | 705.7 | 705.7 | -22.15 (-3.04%) | 3,687 |
| 2 Dec 2021 | INR | 748 | 748 | 722.05 | 727.85 | 727.85 | -1.15 (-0.16%) | 1,893 |
| 1 Dec 2021 | INR | 706 | 753.25 | 699.05 | 729 | 729 | +10.8 (+1.50%) | 15,627 |
| 30 Nov 2021 | INR | 725 | 739.2 | 708.25 | 718.2 | 718.2 | -14.7 (-2.01%) | 7,919 |
| 29 Nov 2021 | INR | 756.35 | 763.65 | 727.95 | 732.9 | 732.9 | -13.35 (-1.79%) | 6,657 |
| 28 Nov 2021 | INR | 746.25 | 746.25 | 746.25 | 746.25 | 746.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 746.25 | 746.25 | 746.25 | 746.25 | 746.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 739 | 763.25 | 737.35 | 746.25 | 746.25 | +1.2 (+0.16%) | 2,378 |
| 25 Nov 2021 | INR | 735.95 | 746.35 | 730 | 745.05 | 745.05 | +11 (+1.50%) | 2,003 |
| 24 Nov 2021 | INR | 742.2 | 745.55 | 725 | 734.05 | 734.05 | -5.15 (-0.70%) | 5,399 |
| 23 Nov 2021 | INR | 740.15 | 743.4 | 729 | 739.2 | 739.2 | -4.85 (-0.65%) | 3,114 |
| 22 Nov 2021 | INR | 756 | 762.3 | 732.3 | 744.05 | 744.05 | -16.35 (-2.15%) | 8,593 |
| 18 Nov 2021 | INR | 762.5 | 777.35 | 742.1 | 760.4 | 760.4 | -1.8 (-0.24%) | 13,319 |
| 17 Nov 2021 | INR | 809 | 809 | 758.15 | 762.2 | 762.2 | -34.85 (-4.37%) | 9,264 |
| 16 Nov 2021 | INR | 786 | 809.85 | 782.05 | 797.05 | 797.05 | +16.75 (+2.15%) | 6,064 |
| 15 Nov 2021 | INR | 786.6 | 796.9 | 772.95 | 780.3 | 780.3 | -1.5 (-0.19%) | 5,233 |
| 12 Nov 2021 | INR | 760.5 | 786 | 749.7 | 781.8 | 781.8 | +18.45 (+2.42%) | 9,360 |
