| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 786.7 | 787 | 766.4 | 768.2 | 768.2 | -15.75 (-2.01%) | 118,533 |
| 23 Dec 2021 | INR | 784.6 | 790 | 776.65 | 783.95 | 783.95 | -0.65 (-0.08%) | 209,254 |
| 22 Dec 2021 | INR | 764.75 | 793 | 754 | 784.6 | 784.6 | +28.8 (+3.81%) | 549,652 |
| 21 Dec 2021 | INR | 768 | 780 | 750.45 | 755.8 | 755.8 | -8.45 (-1.11%) | 357,583 |
| 20 Dec 2021 | INR | 740.5 | 769.65 | 727.15 | 764.25 | 764.25 | +16.15 (+2.16%) | 887,095 |
| 17 Dec 2021 | INR | 771.05 | 774.95 | 743.85 | 748.1 | 748.1 | -26.6 (-3.43%) | 547,860 |
| 16 Dec 2021 | INR | 797.05 | 797.05 | 755.95 | 774.7 | 774.7 | -18.1 (-2.28%) | 289,334 |
| 15 Dec 2021 | INR | 795 | 804.55 | 787.5 | 792.8 | 792.8 | -4.25 (-0.53%) | 134,073 |
| 14 Dec 2021 | INR | 797 | 814.95 | 788.05 | 797.05 | 797.05 | +1.15 (+0.14%) | 423,851 |
| 13 Dec 2021 | INR | 820.1 | 821 | 786.1 | 795.9 | 795.9 | -14.75 (-1.82%) | 162,293 |
| 10 Dec 2021 | INR | 809 | 815 | 800 | 810.65 | 810.65 | +1 (+0.12%) | 312,892 |
| 9 Dec 2021 | INR | 814 | 819.45 | 796.05 | 809.65 | 809.65 | -8.2 (-1.00%) | 269,505 |
| 8 Dec 2021 | INR | 794 | 821.9 | 790.75 | 817.85 | 817.85 | +25.95 (+3.28%) | 829,196 |
| 7 Dec 2021 | INR | 809.3 | 814.5 | 790 | 791.9 | 791.9 | -13.6 (-1.69%) | 134,556 |
| 6 Dec 2021 | INR | 807.8 | 825 | 799 | 805.5 | 805.5 | -2.3 (-0.28%) | 309,838 |
| 3 Dec 2021 | INR | 803.6 | 817.2 | 800.2 | 807.8 | 807.8 | +4.2 (+0.52%) | 308,590 |
| 2 Dec 2021 | INR | 811 | 821.8 | 797.6 | 803.6 | 803.6 | -11.9 (-1.46%) | 301,899 |
| 1 Dec 2021 | INR | 798 | 822 | 795.15 | 815.5 | 815.5 | +8.8 (+1.09%) | 333,627 |
| 30 Nov 2021 | INR | 805 | 812.95 | 794.3 | 806.7 | 806.7 | +7 (+0.88%) | 389,441 |
| 29 Nov 2021 | INR | 796.8 | 805 | 781.2 | 799.7 | 799.7 | +3.1 (+0.39%) | 306,591 |
| 26 Nov 2021 | INR | 784 | 814.35 | 775.9 | 796.6 | 796.6 | +7.3 (+0.92%) | 1,850,645 |
| 25 Nov 2021 | INR | 779 | 793 | 774.25 | 789.3 | 789.3 | +8.45 (+1.08%) | 441,068 |
| 24 Nov 2021 | INR | 771 | 783.85 | 757.3 | 780.85 | 780.85 | +16.65 (+2.18%) | 235,761 |
| 23 Nov 2021 | INR | 733 | 774.9 | 727.2 | 764.2 | 764.2 | +28.45 (+3.87%) | 731,269 |
| 22 Nov 2021 | INR | 759 | 762.2 | 724.35 | 735.75 | 735.75 | -24.25 (-3.19%) | 624,209 |
| 18 Nov 2021 | INR | 785.7 | 790.35 | 753.6 | 760 | 760 | -25.7 (-3.27%) | 241,425 |
| 17 Nov 2021 | INR | 787 | 794.5 | 775.1 | 785.7 | 785.7 | -1.3 (-0.17%) | 874,209 |
| 16 Nov 2021 | INR | 786 | 792.4 | 777.15 | 787 | 787 | +0.65 (+0.08%) | 401,688 |
| 15 Nov 2021 | INR | 780 | 794.1 | 774.5 | 786.35 | 786.35 | +5.9 (+0.76%) | 173,517 |
| 12 Nov 2021 | INR | 770 | 782 | 764.05 | 780.45 | 780.45 | +11.15 (+1.45%) | 326,310 |
