| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 740.05 | 768.7 | 740.05 | 755.7 | 755.7 | +0.9 (+0.12%) | 5,456 |
| 21 Dec 2021 | INR | 739 | 765.7 | 739 | 754.8 | 754.8 | +0.8 (+0.11%) | 5,027 |
| 20 Dec 2021 | INR | 788 | 788 | 750 | 754 | 754 | -33.1 (-4.21%) | 5,390 |
| 17 Dec 2021 | INR | 761.9 | 793.85 | 761.2 | 787.1 | 787.1 | +25.2 (+3.31%) | 18,625 |
| 16 Dec 2021 | INR | 762 | 770 | 746.55 | 761.9 | 761.9 | +1.6 (+0.21%) | 15,505 |
| 15 Dec 2021 | INR | 763.85 | 766.75 | 752 | 760.3 | 760.3 | -2.15 (-0.28%) | 8,191 |
| 14 Dec 2021 | INR | 771.6 | 772.55 | 756.75 | 762.45 | 762.45 | -9.15 (-1.19%) | 6,160 |
| 13 Dec 2021 | INR | 783 | 783.9 | 765.7 | 771.6 | 771.6 | -4.2 (-0.54%) | 13,554 |
| 10 Dec 2021 | INR | 798.5 | 798.5 | 771.5 | 775.8 | 775.8 | +1.55 (+0.20%) | 8,022 |
| 9 Dec 2021 | INR | 773 | 779.9 | 762 | 774.25 | 774.25 | +10.35 (+1.35%) | 14,393 |
| 8 Dec 2021 | INR | 785 | 785 | 751.5 | 763.9 | 763.9 | -4.55 (-0.59%) | 6,850 |
| 7 Dec 2021 | INR | 778 | 778 | 762.85 | 768.45 | 768.45 | +5.65 (+0.74%) | 7,512 |
| 6 Dec 2021 | INR | 795 | 805 | 759.4 | 762.8 | 762.8 | -22.2 (-2.83%) | 11,266 |
| 3 Dec 2021 | INR | 799.25 | 800.75 | 776.95 | 785 | 785 | -5.85 (-0.74%) | 11,368 |
| 2 Dec 2021 | INR | 791.3 | 806.7 | 775.75 | 790.85 | 790.85 | +15.45 (+1.99%) | 11,039 |
| 1 Dec 2021 | INR | 801 | 807 | 761.65 | 775.4 | 775.4 | -11.7 (-1.49%) | 20,670 |
| 30 Nov 2021 | INR | 778.05 | 804.8 | 761.6 | 787.1 | 787.1 | -6.8 (-0.86%) | 10,989 |
| 29 Nov 2021 | INR | 744 | 810.9 | 744 | 793.9 | 793.9 | +15.55 (+2.00%) | 19,428 |
| 28 Nov 2021 | INR | 778.35 | 778.35 | 778.35 | 778.35 | 778.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 778.35 | 778.35 | 778.35 | 778.35 | 778.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 782 | 815.6 | 763 | 778.35 | 778.35 | -11.1 (-1.41%) | 19,484 |
| 25 Nov 2021 | INR | 797 | 805.1 | 785.65 | 789.45 | 789.45 | -8.05 (-1.01%) | 4,982 |
| 24 Nov 2021 | INR | 800.3 | 827.5 | 790 | 797.5 | 797.5 | +4.75 (+0.60%) | 11,883 |
| 23 Nov 2021 | INR | 795.9 | 802 | 773 | 792.75 | 792.75 | -0.25 (-0.03%) | 11,602 |
| 22 Nov 2021 | INR | 851 | 864 | 785 | 793 | 793 | -57.5 (-6.76%) | 10,626 |
| 18 Nov 2021 | INR | 853 | 881 | 823.2 | 850.5 | 850.5 | +2.65 (+0.31%) | 44,764 |
| 17 Nov 2021 | INR | 802.55 | 889.8 | 802.55 | 847.85 | 847.85 | +22.1 (+2.68%) | 74,548 |
| 16 Nov 2021 | INR | 809.9 | 829.4 | 801.45 | 825.75 | 825.75 | +6.1 (+0.74%) | 20,351 |
| 15 Nov 2021 | INR | 820 | 835 | 799.15 | 819.65 | 819.65 | -0.25 (-0.03%) | 13,198 |
| 12 Nov 2021 | INR | 801 | 825 | 794.75 | 819.9 | 819.9 | +16.9 (+2.10%) | 49,218 |
