| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 845.68 | 845.68 | 829.14 | 834.86 | 834.86 | -7.2 (-0.86%) | 367,850 |
| 23 Dec 2021 | INR | 834.77 | 848.3 | 827.27 | 842.06 | 842.06 | +7.77 (+0.93%) | 375,270 |
| 22 Dec 2021 | INR | 816.01 | 839.44 | 813.39 | 834.29 | 834.29 | +25 (+3.09%) | 520,240 |
| 21 Dec 2021 | INR | 802.92 | 819.5 | 798.64 | 809.29 | 809.29 | +15.28 (+1.92%) | 407,260 |
| 20 Dec 2021 | INR | 829.14 | 830.45 | 788.21 | 794.01 | 794.01 | -52.5 (-6.20%) | 801,210 |
| 17 Dec 2021 | INR | 857.9 | 858.77 | 835.21 | 846.51 | 846.51 | -11.56 (-1.35%) | 374,770 |
| 16 Dec 2021 | INR | 871.56 | 871.56 | 848.78 | 858.07 | 858.07 | -6.85 (-0.79%) | 354,450 |
| 15 Dec 2021 | INR | 867.5 | 878.84 | 861.26 | 864.92 | 864.92 | +2.26 (+0.26%) | 658,620 |
| 14 Dec 2021 | INR | 879.72 | 885.65 | 859.78 | 862.66 | 862.66 | -17.06 (-1.94%) | 695,770 |
| 13 Dec 2021 | INR | 857.46 | 883.21 | 853.53 | 879.72 | 879.72 | +28.02 (+3.29%) | 1,150,000 |
| 10 Dec 2021 | INR | 854.02 | 856.81 | 843.93 | 851.7 | 851.7 | -3.67 (-0.43%) | 214,160 |
| 9 Dec 2021 | INR | 861.39 | 862.26 | 844.81 | 855.37 | 855.37 | -1.61 (-0.19%) | 1,020,000 |
| 8 Dec 2021 | INR | 838 | 859.08 | 838 | 856.98 | 856.98 | +20.16 (+2.41%) | 557,280 |
| 7 Dec 2021 | INR | 836.95 | 853.53 | 824.73 | 836.82 | 836.82 | +1.66 (+0.20%) | 1,310,000 |
| 6 Dec 2021 | INR | 836.08 | 850.92 | 833.07 | 835.16 | 835.16 | -1.79 (-0.21%) | 528,140 |
| 3 Dec 2021 | INR | 849.17 | 857.9 | 833.94 | 836.95 | 836.95 | -15.89 (-1.86%) | 761,520 |
| 2 Dec 2021 | INR | 830.84 | 854.41 | 826.61 | 852.84 | 852.84 | +23.96 (+2.89%) | 1,090,000 |
| 1 Dec 2021 | INR | 823.16 | 830.58 | 814.48 | 828.88 | 828.88 | +10.86 (+1.33%) | 294,430 |
| 30 Nov 2021 | INR | 814.48 | 833.42 | 812.52 | 818.02 | 818.02 | +9.82 (+1.22%) | 898,080 |
| 29 Nov 2021 | INR | 802.3 | 825.61 | 789.96 | 808.2 | 808.2 | -2.83 (-0.35%) | 1,090,000 |
| 26 Nov 2021 | INR | 827.35 | 829.97 | 806.41 | 811.03 | 811.03 | -16.76 (-2.02%) | 733,050 |
| 25 Nov 2021 | INR | 821.11 | 833.46 | 816.01 | 827.79 | 827.79 | +6.68 (+0.81%) | 648,270 |
| 24 Nov 2021 | INR | 812.52 | 827.35 | 812.17 | 821.11 | 821.11 | +8.94 (+1.10%) | 416,230 |
| 23 Nov 2021 | INR | 792.88 | 816.44 | 786.33 | 812.17 | 812.17 | +15.84 (+1.99%) | 762,660 |
| 22 Nov 2021 | INR | 845.68 | 845.68 | 785.46 | 796.33 | 796.33 | -52.58 (-6.19%) | 1,910,000 |
| 18 Nov 2021 | INR | 866.8 | 867.41 | 833.46 | 848.91 | 848.91 | -12.65 (-1.47%) | 757,910 |
| 17 Nov 2021 | INR | 838.61 | 868.37 | 837.83 | 861.56 | 861.56 | +23.47 (+2.80%) | 1,410,000 |
| 16 Nov 2021 | INR | 845.68 | 855.19 | 834.47 | 838.09 | 838.09 | -3.1 (-0.37%) | 1,110,000 |
| 15 Nov 2021 | INR | 827.61 | 845.03 | 824.73 | 841.19 | 841.19 | +13.58 (+1.64%) | 626,810 |
| 12 Nov 2021 | INR | 829.19 | 830.15 | 813.43 | 827.61 | 827.61 | +7.33 (+0.89%) | 1,190,000 |
