| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 785 | 798.5 | 771.15 | 780.2 | 780.2 | -19.5 (-2.44%) | 145,905 |
| 24 Dec 2021 | INR | 799.8 | 804.9 | 791.4 | 799.7 | 799.7 | +4.8 (+0.60%) | 23,660 |
| 23 Dec 2021 | INR | 813 | 813 | 792 | 794.9 | 794.9 | -2.35 (-0.29%) | 42,055 |
| 22 Dec 2021 | INR | 803 | 804.4 | 782.25 | 797.25 | 797.25 | +10.6 (+1.35%) | 39,050 |
| 21 Dec 2021 | INR | 790.3 | 799.95 | 775.1 | 786.65 | 786.65 | +0.95 (+0.12%) | 44,350 |
| 20 Dec 2021 | INR | 791.85 | 793.7 | 761.05 | 785.7 | 785.7 | -10.2 (-1.28%) | 103,630 |
| 17 Dec 2021 | INR | 816.2 | 817.4 | 783.6 | 795.9 | 795.9 | -19.85 (-2.43%) | 113,540 |
| 16 Dec 2021 | INR | 833.1 | 835 | 805 | 815.75 | 815.75 | -1 (-0.12%) | 78,805 |
| 15 Dec 2021 | INR | 830 | 836.55 | 815 | 816.75 | 816.75 | -14.65 (-1.76%) | 56,965 |
| 14 Dec 2021 | INR | 848.1 | 856.5 | 829.4 | 831.4 | 831.4 | -10.7 (-1.27%) | 53,495 |
| 13 Dec 2021 | INR | 863 | 870 | 835.4 | 842.1 | 842.1 | -4.05 (-0.48%) | 68,500 |
| 10 Dec 2021 | INR | 857.2 | 864.05 | 832 | 846.15 | 846.15 | -11.05 (-1.29%) | 181,280 |
| 9 Dec 2021 | INR | 871 | 886 | 852.3 | 857.2 | 857.2 | -8 (-0.92%) | 190,355 |
| 8 Dec 2021 | INR | 914.5 | 925 | 859.6 | 865.2 | 865.2 | -49.2 (-5.38%) | 695,100 |
| 7 Dec 2021 | INR | 831.05 | 940 | 821 | 914.4 | 914.4 | +93.2 (+11.35%) | 2,843,465 |
| 6 Dec 2021 | INR | 822.05 | 844.1 | 805.5 | 821.2 | 821.2 | -0.85 (-0.10%) | 45,885 |
| 3 Dec 2021 | INR | 829.35 | 834.35 | 810 | 822.05 | 822.05 | -3.25 (-0.39%) | 48,850 |
| 2 Dec 2021 | INR | 824.75 | 831.95 | 816.6 | 825.3 | 825.3 | +4.55 (+0.55%) | 28,520 |
| 1 Dec 2021 | INR | 810 | 824 | 801.15 | 820.75 | 820.75 | +10.75 (+1.33%) | 47,955 |
| 30 Nov 2021 | INR | 810 | 829.7 | 801.9 | 810 | 810 | -4.3 (-0.53%) | 39,545 |
| 29 Nov 2021 | INR | 850 | 850 | 800 | 814.3 | 814.3 | -39.55 (-4.63%) | 104,640 |
| 26 Nov 2021 | INR | 833.75 | 879.5 | 827.7 | 853.85 | 853.85 | +18.9 (+2.26%) | 346,430 |
| 25 Nov 2021 | INR | 816.2 | 850 | 815.5 | 834.95 | 834.95 | +12.6 (+1.53%) | 44,855 |
| 24 Nov 2021 | INR | 840 | 842.75 | 813.9 | 822.35 | 822.35 | -8.45 (-1.02%) | 65,290 |
| 23 Nov 2021 | INR | 840 | 840 | 812.35 | 830.8 | 830.8 | +5.1 (+0.62%) | 41,390 |
| 22 Nov 2021 | INR | 830.25 | 849.85 | 798 | 825.7 | 825.7 | -12.9 (-1.54%) | 86,740 |
| 18 Nov 2021 | INR | 838.4 | 855 | 820 | 838.6 | 838.6 | +1.05 (+0.13%) | 47,885 |
| 17 Nov 2021 | INR | 847.2 | 850 | 835 | 837.55 | 837.55 | -9.9 (-1.17%) | 19,300 |
| 16 Nov 2021 | INR | 836.5 | 856.8 | 835 | 847.45 | 847.45 | +1.95 (+0.23%) | 30,710 |
| 15 Nov 2021 | INR | 860 | 868.7 | 831 | 845.5 | 845.5 | -5.8 (-0.68%) | 44,670 |
