| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 568.5 | 568.5 | 550.8 | 565.05 | 565.05 | +12.6 (+2.28%) | 9,536 |
| 21 Dec 2021 | INR | 524.25 | 557 | 518.75 | 552.45 | 552.45 | +27.2 (+5.18%) | 3,190 |
| 20 Dec 2021 | INR | 512 | 545.1 | 512 | 525.25 | 525.25 | -17.95 (-3.30%) | 17,208 |
| 17 Dec 2021 | INR | 569 | 569 | 536.65 | 543.2 | 543.2 | -12.8 (-2.30%) | 16,892 |
| 16 Dec 2021 | INR | 560.7 | 568.25 | 550 | 556 | 556 | -3.75 (-0.67%) | 11,432 |
| 15 Dec 2021 | INR | 584.95 | 584.95 | 554.15 | 559.75 | 559.75 | -14.55 (-2.53%) | 16,675 |
| 14 Dec 2021 | INR | 575.1 | 582.85 | 566.45 | 574.3 | 574.3 | -11.75 (-2.00%) | 15,419 |
| 13 Dec 2021 | INR | 595 | 597.2 | 582.8 | 586.05 | 586.05 | +1.45 (+0.25%) | 2,308 |
| 10 Dec 2021 | INR | 596 | 596 | 579.15 | 584.6 | 584.6 | -2.85 (-0.49%) | 5,959 |
| 9 Dec 2021 | INR | 585.3 | 592.7 | 579.95 | 587.45 | 587.45 | +7.5 (+1.29%) | 7,277 |
| 8 Dec 2021 | INR | 571 | 586 | 564 | 579.95 | 579.95 | +1.8 (+0.31%) | 16,172 |
| 7 Dec 2021 | INR | 570 | 594 | 564.8 | 578.15 | 578.15 | +3.75 (+0.65%) | 4,612 |
| 6 Dec 2021 | INR | 605 | 606 | 570.25 | 574.4 | 574.4 | -28.6 (-4.74%) | 15,344 |
| 3 Dec 2021 | INR | 620 | 631.7 | 600 | 603 | 603 | -16.3 (-2.63%) | 15,714 |
| 2 Dec 2021 | INR | 605 | 680.05 | 605 | 619.3 | 619.3 | +36.967 (+6.35%) | 24,090 |
| 2 Dec 2021 |
|
|||||||
| 1 Dec 2021 | INR | 1,764 | 1,766 | 1,730 | 1,747 | 582.3333 | +2.45 (+0.14%) | 3,440 |
| 30 Nov 2021 | INR | 1,730 | 1,752.2 | 1,730 | 1,744.55 | 581.5167 | +6.95 (+0.40%) | 1,908 |
| 29 Nov 2021 | INR | 1,749.9 | 1,761.25 | 1,676 | 1,737.6 | 579.2 | -6 (-0.34%) | 2,829 |
| 28 Nov 2021 | INR | 1,743.6 | 1,743.6 | 1,743.6 | 1,743.6 | 581.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,743.6 | 1,743.6 | 1,743.6 | 1,743.6 | 581.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,760 | 1,782.45 | 1,736.05 | 1,743.6 | 581.2 | -16.4 (-0.93%) | 6,659 |
| 25 Nov 2021 | INR | 1,773 | 1,773.55 | 1,756 | 1,760 | 586.6667 | +12.7 (+0.73%) | 1,912 |
| 24 Nov 2021 | INR | 1,789 | 1,807.25 | 1,735 | 1,747.3 | 582.4333 | -30.5 (-1.72%) | 5,557 |
| 23 Nov 2021 | INR | 1,644 | 1,791.7 | 1,633.5 | 1,777.8 | 592.6 | +101.3 (+6.04%) | 7,526 |
| 22 Nov 2021 | INR | 1,745 | 1,767.5 | 1,672 | 1,676.5 | 558.8333 | -51 (-2.95%) | 4,851 |
| 18 Nov 2021 | INR | 1,778 | 1,789 | 1,723 | 1,727.5 | 575.8333 | -37.4 (-2.12%) | 2,073 |
| 17 Nov 2021 | INR | 1,805 | 1,805 | 1,760 | 1,764.9 | 588.3 | -2.2 (-0.12%) | 2,307 |
| 16 Nov 2021 | INR | 1,755.05 | 1,791.3 | 1,745.05 | 1,767.1 | 589.0333 | -6.05 (-0.34%) | 4,475 |
| 15 Nov 2021 | INR | 1,781.05 | 1,800 | 1,770.05 | 1,773.15 | 591.05 | -7.55 (-0.42%) | 1,151 |
| 12 Nov 2021 | INR | 1,759.65 | 1,796 | 1,759.65 | 1,780.7 | 593.5667 | +21.05 (+1.20%) | 2,442 |
