| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 852 | 865.65 | 829.25 | 831.55 | 831.55 | -18.45 (-2.17%) | 28,159 |
| 21 Dec 2021 | INR | 867.65 | 878.9 | 840.95 | 850 | 850 | -17.6 (-2.03%) | 14,049 |
| 20 Dec 2021 | INR | 885 | 898.95 | 864 | 867.6 | 867.6 | -37.1 (-4.10%) | 24,789 |
| 17 Dec 2021 | INR | 916.65 | 917 | 883.15 | 904.7 | 904.7 | +0.3 (+0.03%) | 24,264 |
| 16 Dec 2021 | INR | 924.9 | 931.3 | 896.35 | 904.4 | 904.4 | -4.9 (-0.54%) | 15,366 |
| 15 Dec 2021 | INR | 920 | 925.4 | 906.5 | 909.3 | 909.3 | -5.35 (-0.58%) | 9,295 |
| 14 Dec 2021 | INR | 925 | 931.6 | 910.25 | 914.65 | 914.65 | -16.9 (-1.81%) | 9,878 |
| 13 Dec 2021 | INR | 978 | 980 | 929.65 | 931.55 | 931.55 | -37.65 (-3.88%) | 37,556 |
| 10 Dec 2021 | INR | 892.4 | 977 | 892.4 | 969.2 | 969.2 | +77.45 (+8.69%) | 46,612 |
| 9 Dec 2021 | INR | 895.15 | 910 | 889.4 | 891.75 | 891.75 | -3.9 (-0.44%) | 7,844 |
| 8 Dec 2021 | INR | 900 | 919 | 891.95 | 895.65 | 895.65 | +14.15 (+1.61%) | 30,503 |
| 7 Dec 2021 | INR | 921.8 | 921.8 | 879.4 | 881.5 | 881.5 | -10.3 (-1.15%) | 15,016 |
| 6 Dec 2021 | INR | 922 | 935.4 | 890.05 | 891.8 | 891.8 | -30.1 (-3.26%) | 18,551 |
| 3 Dec 2021 | INR | 934.6 | 951.6 | 910.15 | 921.9 | 921.9 | -13.1 (-1.40%) | 13,312 |
| 2 Dec 2021 | INR | 900.05 | 958 | 900 | 935 | 935 | +35.6 (+3.96%) | 26,584 |
| 1 Dec 2021 | INR | 923 | 934.55 | 896.85 | 899.4 | 899.4 | -13.95 (-1.53%) | 13,346 |
| 30 Nov 2021 | INR | 940 | 964.75 | 901 | 913.35 | 913.35 | -33.6 (-3.55%) | 26,669 |
| 29 Nov 2021 | INR | 966.6 | 969 | 912 | 946.95 | 946.95 | -22.9 (-2.36%) | 13,232 |
| 28 Nov 2021 | INR | 969.85 | 969.85 | 969.85 | 969.85 | 969.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 969.85 | 969.85 | 969.85 | 969.85 | 969.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 991.05 | 1,002.95 | 965.5 | 969.85 | 969.85 | -35.4 (-3.52%) | 16,159 |
| 25 Nov 2021 | INR | 1,000 | 1,016.25 | 995.45 | 1,005.25 | 1,005.25 | +14 (+1.41%) | 16,942 |
| 24 Nov 2021 | INR | 1,040 | 1,040 | 979.15 | 991.25 | 991.25 | -9.85 (-0.98%) | 28,706 |
| 23 Nov 2021 | INR | 1,000 | 1,043.95 | 988.25 | 1,001.1 | 1,001.1 | -1.8 (-0.18%) | 27,275 |
| 22 Nov 2021 | INR | 1,045 | 1,049.3 | 995 | 1,002.9 | 1,002.9 | -47.5 (-4.52%) | 45,099 |
| 18 Nov 2021 | INR | 1,076 | 1,100 | 1,044 | 1,050.4 | 1,050.4 | -38.4 (-3.53%) | 14,092 |
| 17 Nov 2021 | INR | 1,107.05 | 1,124.95 | 1,082.35 | 1,088.8 | 1,088.8 | -28.85 (-2.58%) | 28,830 |
| 16 Nov 2021 | INR | 1,139 | 1,147.45 | 1,108.4 | 1,117.65 | 1,117.65 | -20.2 (-1.78%) | 20,736 |
| 15 Nov 2021 | INR | 1,112.55 | 1,149.95 | 1,112.55 | 1,137.85 | 1,137.85 | +21.5 (+1.93%) | 11,760 |
| 12 Nov 2021 | INR | 1,115.15 | 1,132.15 | 1,115.05 | 1,116.35 | 1,116.35 | -2.5 (-0.22%) | 16,156 |
