| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 957 | 989 | 949 | 974.65 | 974.65 | +19.8 (+2.07%) | 15,523 |
| 27 Dec 2021 | INR | 952 | 960 | 946.35 | 954.85 | 954.85 | -3.25 (-0.34%) | 4,953 |
| 24 Dec 2021 | INR | 983.95 | 984 | 952 | 958.1 | 958.1 | -17.65 (-1.81%) | 8,909 |
| 23 Dec 2021 | INR | 972.85 | 980 | 960.45 | 975.75 | 975.75 | +8.85 (+0.92%) | 11,741 |
| 22 Dec 2021 | INR | 948 | 974 | 948 | 966.9 | 966.9 | +18.75 (+1.98%) | 4,786 |
| 21 Dec 2021 | INR | 949.45 | 959.9 | 925 | 948.15 | 948.15 | +18.2 (+1.96%) | 12,905 |
| 20 Dec 2021 | INR | 974.7 | 974.7 | 783 | 929.95 | 929.95 | -48.75 (-4.98%) | 92,820 |
| 17 Dec 2021 | INR | 990.9 | 990.9 | 975 | 978.7 | 978.7 | -10.2 (-1.03%) | 6,007 |
| 16 Dec 2021 | INR | 999.25 | 1,000 | 980 | 988.9 | 988.9 | -8.85 (-0.89%) | 14,195 |
| 15 Dec 2021 | INR | 1,003.9 | 1,005 | 993 | 997.75 | 997.75 | -6.15 (-0.61%) | 5,997 |
| 14 Dec 2021 | INR | 1,004 | 1,015.3 | 1,000 | 1,003.9 | 1,003.9 | -0.15 (-0.01%) | 6,894 |
| 13 Dec 2021 | INR | 1,017.8 | 1,020 | 1,000.9 | 1,004.05 | 1,004.05 | -3.95 (-0.39%) | 117,534 |
| 10 Dec 2021 | INR | 984.9 | 1,017.7 | 982.7 | 1,008 | 1,008 | +25 (+2.54%) | 19,782 |
| 9 Dec 2021 | INR | 989.65 | 989.65 | 974 | 983 | 983 | +0.9 (+0.09%) | 7,859 |
| 8 Dec 2021 | INR | 988.65 | 990 | 980 | 982.1 | 982.1 | -2.3 (-0.23%) | 11,200 |
| 7 Dec 2021 | INR | 987.95 | 990 | 980 | 984.4 | 984.4 | +6 (+0.61%) | 5,179 |
| 6 Dec 2021 | INR | 971.55 | 998 | 970 | 978.4 | 978.4 | -6.05 (-0.61%) | 15,263 |
| 3 Dec 2021 | INR | 988 | 998.6 | 973.5 | 984.45 | 984.45 | -1.15 (-0.12%) | 12,661 |
| 2 Dec 2021 | INR | 970.3 | 994 | 962.9 | 985.6 | 985.6 | +20.05 (+2.08%) | 17,265 |
| 1 Dec 2021 | INR | 960 | 974 | 949.25 | 965.55 | 965.55 | +12.3 (+1.29%) | 7,537 |
| 30 Nov 2021 | INR | 975 | 980 | 940 | 953.25 | 953.25 | -4.55 (-0.48%) | 13,517 |
| 29 Nov 2021 | INR | 989.7 | 989.7 | 940 | 957.8 | 957.8 | -26.85 (-2.73%) | 26,605 |
| 26 Nov 2021 | INR | 1,005.1 | 1,005.1 | 975.3 | 984.65 | 984.65 | -20.45 (-2.03%) | 17,752 |
| 25 Nov 2021 | INR | 1,005 | 1,018 | 990 | 1,005.1 | 1,005.1 | +7 (+0.70%) | 15,952 |
| 24 Nov 2021 | INR | 995 | 1,007.2 | 995 | 998.1 | 998.1 | +5.85 (+0.59%) | 5,536 |
| 23 Nov 2021 | INR | 990 | 1,010.95 | 985.85 | 992.25 | 992.25 | -1.5 (-0.15%) | 15,056 |
| 22 Nov 2021 | INR | 1,007.8 | 1,007.8 | 990.1 | 993.75 | 993.75 | -10.15 (-1.01%) | 14,702 |
| 18 Nov 2021 | INR | 1,022.8 | 1,023.95 | 999.95 | 1,003.9 | 1,003.9 | -11.9 (-1.17%) | 28,648 |
| 17 Nov 2021 | INR | 1,020.05 | 1,024.95 | 1,012.5 | 1,015.8 | 1,015.8 | -5.2 (-0.51%) | 10,422 |
| 16 Nov 2021 | INR | 1,013.05 | 1,026 | 1,012.7 | 1,021 | 1,021 | +9.1 (+0.90%) | 15,589 |
