| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 690.05 | 707.05 | 690.05 | 700.4 | 700.4 | +4.65 (+0.67%) | 10,017 |
| 21 Dec 2021 | INR | 690 | 705.2 | 690 | 695.75 | 695.75 | +7.85 (+1.14%) | 17,095 |
| 20 Dec 2021 | INR | 695 | 702.45 | 670.25 | 687.9 | 687.9 | -22.2 (-3.13%) | 53,856 |
| 17 Dec 2021 | INR | 733.25 | 733.25 | 701.75 | 710.1 | 710.1 | -12.75 (-1.76%) | 30,289 |
| 16 Dec 2021 | INR | 718.75 | 732.8 | 715.2 | 722.85 | 722.85 | +5.6 (+0.78%) | 9,775 |
| 15 Dec 2021 | INR | 711 | 721.5 | 711 | 717.25 | 717.25 | -2.15 (-0.30%) | 19,406 |
| 14 Dec 2021 | INR | 720 | 730.45 | 717.4 | 719.4 | 719.4 | -1.95 (-0.27%) | 17,612 |
| 13 Dec 2021 | INR | 746 | 746 | 719.5 | 721.35 | 721.35 | -4.25 (-0.59%) | 9,231 |
| 10 Dec 2021 | INR | 721 | 735.5 | 721 | 725.6 | 725.6 | -1.4 (-0.19%) | 18,824 |
| 9 Dec 2021 | INR | 735.05 | 742.95 | 725 | 727 | 727 | -2.1 (-0.29%) | 6,367 |
| 8 Dec 2021 | INR | 739 | 746 | 724.55 | 729.1 | 729.1 | -3.8 (-0.52%) | 28,908 |
| 7 Dec 2021 | INR | 744.9 | 744.9 | 725.15 | 732.9 | 732.9 | +7.65 (+1.05%) | 14,679 |
| 6 Dec 2021 | INR | 746.95 | 746.95 | 719.75 | 725.25 | 725.25 | -13.25 (-1.79%) | 8,012 |
| 3 Dec 2021 | INR | 750.1 | 750.9 | 735.35 | 738.5 | 738.5 | -4.35 (-0.59%) | 25,460 |
| 2 Dec 2021 | INR | 745 | 749.7 | 730.85 | 742.85 | 742.85 | -3.2 (-0.43%) | 17,412 |
| 1 Dec 2021 | INR | 745 | 754 | 737 | 746.05 | 746.05 | +14.55 (+1.99%) | 28,602 |
| 30 Nov 2021 | INR | 747 | 774.2 | 718.85 | 731.5 | 731.5 | +11 (+1.53%) | 22,952 |
| 29 Nov 2021 | INR | 764.95 | 764.95 | 711.5 | 720.5 | 720.5 | -50.7 (-6.57%) | 29,660 |
| 28 Nov 2021 | INR | 771.2 | 771.2 | 771.2 | 771.2 | 771.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 771.2 | 771.2 | 771.2 | 771.2 | 771.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 814 | 814 | 759.15 | 771.2 | 771.2 | -30.55 (-3.81%) | 64,479 |
| 25 Nov 2021 | INR | 803 | 812.2 | 783.7 | 801.75 | 801.75 | +4.75 (+0.60%) | 7,303 |
| 24 Nov 2021 | INR | 818.2 | 828.9 | 793 | 797 | 797 | -23 (-2.80%) | 11,997 |
| 23 Nov 2021 | INR | 768 | 826.25 | 755 | 820 | 820 | +30.15 (+3.82%) | 31,696 |
| 22 Nov 2021 | INR | 859.8 | 859.8 | 741.6 | 789.85 | 789.85 | -47.2 (-5.64%) | 38,459 |
| 18 Nov 2021 | INR | 860 | 865 | 806 | 837.05 | 837.05 | -15.3 (-1.80%) | 23,584 |
| 17 Nov 2021 | INR | 842.6 | 860 | 833.9 | 852.35 | 852.35 | +14.85 (+1.77%) | 19,511 |
| 16 Nov 2021 | INR | 847.95 | 847.95 | 826.45 | 837.5 | 837.5 | +1.95 (+0.23%) | 9,151 |
| 15 Nov 2021 | INR | 852 | 864.85 | 826.35 | 835.55 | 835.55 | -15.5 (-1.82%) | 15,679 |
| 12 Nov 2021 | INR | 853.6 | 858 | 829.85 | 851.05 | 851.05 | +15.15 (+1.81%) | 39,284 |
