| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 867.3 | 871 | 821.15 | 828.4 | 828.4 | -17.95 (-2.12%) | 3,194 |
| 21 Dec 2021 | INR | 845.05 | 908.55 | 820 | 846.35 | 846.35 | +5.35 (+0.64%) | 11,467 |
| 20 Dec 2021 | INR | 804.95 | 852.05 | 772.1 | 841 | 841 | +19.35 (+2.36%) | 14,391 |
| 17 Dec 2021 | INR | 803 | 827.2 | 803 | 821.65 | 821.65 | -1.15 (-0.14%) | 2,927 |
| 16 Dec 2021 | INR | 833.85 | 833.85 | 820 | 822.8 | 822.8 | +2.8 (+0.34%) | 2,056 |
| 15 Dec 2021 | INR | 822.6 | 827 | 820 | 820 | 820 | -2.75 (-0.33%) | 1,247 |
| 14 Dec 2021 | INR | 822.2 | 825.95 | 820 | 822.75 | 822.75 | -0.85 (-0.10%) | 312 |
| 13 Dec 2021 | INR | 825.75 | 841.55 | 820 | 823.6 | 823.6 | +3.2 (+0.39%) | 6,523 |
| 10 Dec 2021 | INR | 811 | 823.55 | 798.4 | 820.4 | 820.4 | +9.8 (+1.21%) | 9,978 |
| 9 Dec 2021 | INR | 794.55 | 833.35 | 788.05 | 810.6 | 810.6 | +19.7 (+2.49%) | 5,723 |
| 8 Dec 2021 | INR | 826.25 | 826.25 | 789.75 | 790.9 | 790.9 | +0.05 (+0.01%) | 9,740 |
| 7 Dec 2021 | INR | 830 | 847.7 | 790 | 790.85 | 790.85 | -0.1 (-0.01%) | 17,668 |
| 6 Dec 2021 | INR | 799 | 807.15 | 782 | 790.95 | 790.95 | -18.1 (-2.24%) | 11,938 |
| 3 Dec 2021 | INR | 766.75 | 850 | 760.05 | 809.05 | 809.05 | +48 (+6.31%) | 21,729 |
| 2 Dec 2021 | INR | 762.2 | 768.55 | 752.1 | 761.05 | 761.05 | -2.3 (-0.30%) | 4,995 |
| 1 Dec 2021 | INR | 767.8 | 771.9 | 750 | 763.35 | 763.35 | +4.3 (+0.57%) | 6,447 |
| 30 Nov 2021 | INR | 727.35 | 770 | 727.35 | 759.05 | 759.05 | +8.6 (+1.15%) | 5,413 |
| 29 Nov 2021 | INR | 730.25 | 752.95 | 711.3 | 750.45 | 750.45 | +12.55 (+1.70%) | 14,260 |
| 28 Nov 2021 | INR | 737.9 | 737.9 | 737.9 | 737.9 | 737.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 737.9 | 737.9 | 737.9 | 737.9 | 737.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 742 | 753.05 | 713.65 | 737.9 | 737.9 | -14 (-1.86%) | 9,425 |
| 25 Nov 2021 | INR | 748.65 | 754.65 | 733.55 | 751.9 | 751.9 | +5.25 (+0.70%) | 3,769 |
| 24 Nov 2021 | INR | 732.85 | 750.05 | 721.55 | 746.65 | 746.65 | +7.15 (+0.97%) | 3,295 |
| 23 Nov 2021 | INR | 715 | 750 | 689.55 | 739.5 | 739.5 | +32.3 (+4.57%) | 3,459 |
| 22 Nov 2021 | INR | 711 | 713 | 687.4 | 707.2 | 707.2 | -8.6 (-1.20%) | 1,866 |
| 18 Nov 2021 | INR | 721.1 | 730.25 | 702.05 | 715.8 | 715.8 | -13.95 (-1.91%) | 2,492 |
| 17 Nov 2021 | INR | 735.05 | 742.75 | 723.35 | 729.75 | 729.75 | -10.45 (-1.41%) | 1,317 |
| 16 Nov 2021 | INR | 736.15 | 752 | 732 | 740.2 | 740.2 | +3 (+0.41%) | 2,624 |
| 15 Nov 2021 | INR | 725.3 | 745.15 | 722.55 | 737.2 | 737.2 | +8.3 (+1.14%) | 5,442 |
| 12 Nov 2021 | INR | 734.8 | 795 | 718.05 | 728.9 | 728.9 | +15.6 (+2.19%) | 18,134 |
