| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 724.25 | 735 | 720.2 | 732.9 | 732.9 | +12.55 (+1.74%) | 549,531 |
| 21 Dec 2021 | INR | 723.8 | 728.85 | 716.45 | 720.35 | 720.35 | +10.3 (+1.45%) | 816,383 |
| 20 Dec 2021 | INR | 718 | 720 | 698.15 | 710.05 | 710.05 | -18.15 (-2.49%) | 652,668 |
| 17 Dec 2021 | INR | 741 | 741.3 | 726.2 | 728.2 | 728.2 | -13.1 (-1.77%) | 617,552 |
| 16 Dec 2021 | INR | 756.5 | 757.9 | 738.95 | 741.3 | 741.3 | -11.3 (-1.50%) | 802,607 |
| 15 Dec 2021 | INR | 758.9 | 759.5 | 751 | 752.6 | 752.6 | -6.25 (-0.82%) | 515,701 |
| 14 Dec 2021 | INR | 751.9 | 764.3 | 746.4 | 758.85 | 758.85 | +4.9 (+0.65%) | 438,793 |
| 13 Dec 2021 | INR | 763.9 | 769.65 | 752.45 | 753.95 | 753.95 | -4.05 (-0.53%) | 721,526 |
| 10 Dec 2021 | INR | 755.9 | 759.4 | 751.1 | 758 | 758 | +2.75 (+0.36%) | 655,733 |
| 9 Dec 2021 | INR | 757.35 | 763 | 748.6 | 755.25 | 755.25 | +1.85 (+0.25%) | 948,281 |
| 8 Dec 2021 | INR | 748.9 | 758.8 | 744.25 | 753.4 | 753.4 | +18.75 (+2.55%) | 2,011,388 |
| 7 Dec 2021 | INR | 716.1 | 740.8 | 712.2 | 734.65 | 734.65 | +24.6 (+3.46%) | 5,371,409 |
| 6 Dec 2021 | INR | 717.5 | 726.75 | 707.85 | 710.05 | 710.05 | -6.55 (-0.91%) | 1,008,313 |
| 3 Dec 2021 | INR | 720.65 | 729.6 | 715.15 | 716.6 | 716.6 | -5.95 (-0.82%) | 737,874 |
| 2 Dec 2021 | INR | 726 | 727.1 | 715.25 | 722.55 | 722.55 | -5.7 (-0.78%) | 566,577 |
| 1 Dec 2021 | INR | 715.6 | 732.7 | 715.6 | 728.25 | 728.25 | +13.95 (+1.95%) | 270,917 |
| 30 Nov 2021 | INR | 717.9 | 732.25 | 711 | 714.3 | 714.3 | -3.9 (-0.54%) | 654,808 |
| 29 Nov 2021 | INR | 724.55 | 726.8 | 710.8 | 718.2 | 718.2 | -3.75 (-0.52%) | 491,456 |
| 28 Nov 2021 | INR | 721.95 | 721.95 | 721.95 | 721.95 | 721.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 721.95 | 721.95 | 721.95 | 721.95 | 721.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 740.7 | 742.1 | 718.4 | 721.95 | 721.95 | -28.95 (-3.86%) | 564,268 |
| 25 Nov 2021 | INR | 758 | 758 | 745.55 | 750.9 | 750.9 | -9.3 (-1.22%) | 568,850 |
| 24 Nov 2021 | INR | 751.7 | 772.25 | 746.75 | 760.2 | 760.2 | +8.35 (+1.11%) | 510,205 |
| 23 Nov 2021 | INR | 743 | 757.95 | 731.2 | 751.85 | 751.85 | -1.1 (-0.15%) | 583,435 |
| 22 Nov 2021 | INR | 766.95 | 769.8 | 740.15 | 752.95 | 752.95 | -10.25 (-1.34%) | 730,346 |
| 18 Nov 2021 | INR | 765.8 | 767.45 | 756.55 | 763.2 | 763.2 | +1.95 (+0.26%) | 889,498 |
| 17 Nov 2021 | INR | 761.8 | 771.6 | 757.2 | 761.25 | 761.25 | -3.25 (-0.43%) | 332,319 |
| 16 Nov 2021 | INR | 771.25 | 776 | 762 | 764.5 | 764.5 | -8.85 (-1.14%) | 395,364 |
| 15 Nov 2021 | INR | 777 | 784.5 | 771.7 | 773.35 | 773.35 | -3.45 (-0.44%) | 300,255 |
| 12 Nov 2021 | INR | 773 | 779.95 | 771.1 | 776.8 | 776.8 | +4.5 (+0.58%) | 272,151 |
