| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 792.5 | 799.95 | 772.65 | 783.35 | 156.67 | -10.15 (-1.28%) | 120,455 |
| 23 Dec 2021 | INR | 794 | 813.8 | 790 | 793.5 | 158.7 | +6.6 (+0.84%) | 173,500 |
| 22 Dec 2021 | INR | 809 | 809 | 785 | 786.9 | 157.38 | -6.05 (-0.76%) | 125,290 |
| 21 Dec 2021 | INR | 780.4 | 815.25 | 780.4 | 792.95 | 158.59 | +14.5 (+1.86%) | 179,610 |
| 20 Dec 2021 | INR | 793.1 | 810 | 756.05 | 778.45 | 155.69 | -28.5 (-3.53%) | 546,760 |
| 17 Dec 2021 | INR | 819.9 | 853 | 782.55 | 806.95 | 161.39 | -2.6 (-0.32%) | 684,360 |
| 16 Dec 2021 | INR | 829.9 | 837.65 | 804.15 | 809.55 | 161.91 | -19.4 (-2.34%) | 175,760 |
| 15 Dec 2021 | INR | 842.5 | 847.7 | 823.4 | 828.95 | 165.79 | -12.3 (-1.46%) | 139,630 |
| 14 Dec 2021 | INR | 840 | 853.5 | 834.35 | 841.25 | 168.25 | -2.05 (-0.24%) | 109,015 |
| 13 Dec 2021 | INR | 851.65 | 868.5 | 841 | 843.3 | 168.66 | -4.1 (-0.48%) | 128,395 |
| 10 Dec 2021 | INR | 845 | 853.4 | 840 | 847.4 | 169.48 | +0.6 (+0.07%) | 115,040 |
| 9 Dec 2021 | INR | 865 | 872.4 | 844.5 | 846.8 | 169.36 | -16 (-1.85%) | 154,975 |
| 8 Dec 2021 | INR | 845 | 874.8 | 833.55 | 862.8 | 172.56 | +26.9 (+3.22%) | 232,890 |
| 7 Dec 2021 | INR | 842 | 848.75 | 826.2 | 835.9 | 167.18 | -5.85 (-0.69%) | 184,250 |
| 6 Dec 2021 | INR | 858.5 | 879.8 | 822.65 | 841.75 | 168.35 | -10.2 (-1.20%) | 231,365 |
| 3 Dec 2021 | INR | 820 | 876.6 | 820 | 851.95 | 170.39 | +32.2 (+3.93%) | 538,565 |
| 2 Dec 2021 | INR | 812 | 830 | 804.15 | 819.75 | 163.95 | +11.35 (+1.40%) | 220,455 |
| 1 Dec 2021 | INR | 809.65 | 822.1 | 800.55 | 808.4 | 161.68 | +6.8 (+0.85%) | 183,785 |
| 30 Nov 2021 | INR | 802 | 848 | 800 | 801.6 | 160.32 | -1.05 (-0.13%) | 386,205 |
| 29 Nov 2021 | INR | 860 | 860 | 758.1 | 802.65 | 160.53 | -68.75 (-7.89%) | 469,355 |
| 26 Nov 2021 | INR | 890 | 908 | 868 | 871.4 | 174.28 | -27.3 (-3.04%) | 298,845 |
| 25 Nov 2021 | INR | 900.45 | 911.65 | 891.4 | 898.7 | 179.74 | -8.1 (-0.89%) | 146,500 |
| 24 Nov 2021 | INR | 895.85 | 923 | 890.9 | 906.8 | 181.36 | +17.55 (+1.97%) | 239,280 |
| 23 Nov 2021 | INR | 845.95 | 896.65 | 840.1 | 889.25 | 177.85 | +43.3 (+5.12%) | 458,250 |
| 22 Nov 2021 | INR | 915.95 | 929.7 | 830 | 845.95 | 169.19 | -65.4 (-7.18%) | 502,935 |
| 18 Nov 2021 | INR | 936 | 940.5 | 904.95 | 911.35 | 182.27 | -24.7 (-2.64%) | 346,745 |
| 17 Nov 2021 | INR | 941 | 955 | 928 | 936.05 | 187.21 | +4.1 (+0.44%) | 460,625 |
| 16 Nov 2021 | INR | 912.7 | 945 | 909.9 | 931.95 | 186.39 | +27.15 (+3.00%) | 575,325 |
| 15 Nov 2021 | INR | 920 | 920 | 900.9 | 904.8 | 180.96 | +0.9 (+0.10%) | 322,465 |
| 12 Nov 2021 | INR | 930 | 930 | 900 | 903.9 | 180.78 | -9.95 (-1.09%) | 758,360 |
