| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 841 | 842.8 | 828.5 | 837.2 | 837.2 | -4.15 (-0.49%) | 2,500,000 |
| 23 Dec 2021 | INR | 846.7 | 847.35 | 834.2 | 841.35 | 841.35 | +1.6 (+0.19%) | 2,920,000 |
| 22 Dec 2021 | INR | 820 | 842.6 | 819 | 839.75 | 839.75 | +25 (+3.07%) | 3,720,000 |
| 21 Dec 2021 | INR | 805 | 818.85 | 800 | 814.75 | 814.75 | +20.65 (+2.60%) | 3,610,000 |
| 20 Dec 2021 | INR | 807 | 825.7 | 780.7 | 794.1 | 794.1 | -38.3 (-4.60%) | 7,420,000 |
| 17 Dec 2021 | INR | 850 | 851.9 | 825.45 | 832.4 | 832.4 | -19.75 (-2.32%) | 4,230,000 |
| 16 Dec 2021 | INR | 857.05 | 860.8 | 841.35 | 852.15 | 852.15 | +0.95 (+0.11%) | 2,920,000 |
| 15 Dec 2021 | INR | 851.2 | 867.4 | 848 | 851.2 | 851.2 | -3.85 (-0.45%) | 2,760,000 |
| 14 Dec 2021 | INR | 860 | 860 | 843 | 855.05 | 855.05 | -3.65 (-0.43%) | 3,370,000 |
| 13 Dec 2021 | INR | 862.5 | 878.2 | 856.25 | 858.7 | 858.7 | +0.75 (+0.09%) | 4,490,000 |
| 10 Dec 2021 | INR | 851 | 869.95 | 850 | 857.95 | 857.95 | +1.1 (+0.13%) | 4,360,000 |
| 9 Dec 2021 | INR | 856 | 863 | 841.55 | 856.85 | 856.85 | +5.45 (+0.64%) | 5,120,000 |
| 8 Dec 2021 | INR | 830.5 | 856.7 | 829.05 | 851.4 | 851.4 | +28.35 (+3.44%) | 7,190,000 |
| 7 Dec 2021 | INR | 809.95 | 829.8 | 807 | 823.05 | 823.05 | +21.65 (+2.70%) | 4,530,000 |
| 6 Dec 2021 | INR | 815 | 819.5 | 798.2 | 801.4 | 801.4 | -18.5 (-2.26%) | 4,470,000 |
| 3 Dec 2021 | INR | 819 | 831.45 | 810 | 819.9 | 819.9 | -1.35 (-0.16%) | 4,780,000 |
| 2 Dec 2021 | INR | 815.25 | 825 | 803 | 821.25 | 821.25 | +9.3 (+1.15%) | 4,870,000 |
| 1 Dec 2021 | INR | 809 | 817 | 796.35 | 811.95 | 811.95 | +16.8 (+2.11%) | 6,450,000 |
| 30 Nov 2021 | INR | 790.3 | 819.9 | 787.6 | 795.15 | 795.15 | +19.35 (+2.49%) | 37,180,000 |
| 29 Nov 2021 | INR | 786 | 801 | 750.55 | 775.8 | 775.8 | -47.25 (-5.74%) | 13,890,000 |
| 26 Nov 2021 | INR | 849 | 854.95 | 820 | 823.05 | 823.05 | -42.5 (-4.91%) | 10,210,000 |
| 25 Nov 2021 | INR | 863 | 874.5 | 835.65 | 865.55 | 865.55 | +2.75 (+0.32%) | 9,170,000 |
| 24 Nov 2021 | INR | 898 | 901.7 | 853.1 | 862.8 | 862.8 | -30 (-3.36%) | 7,680,000 |
| 23 Nov 2021 | INR | 877 | 897.6 | 872.6 | 892.8 | 892.8 | +6.05 (+0.68%) | 6,080,000 |
| 22 Nov 2021 | INR | 912 | 919.7 | 872.35 | 886.75 | 886.75 | -3.9 (-0.44%) | 11,380,000 |
| 18 Nov 2021 | INR | 903.5 | 905.9 | 871.1 | 890.65 | 890.65 | -12.95 (-1.43%) | 7,710,000 |
| 17 Nov 2021 | INR | 925 | 928.7 | 900.1 | 903.6 | 903.6 | -17.45 (-1.89%) | 7,190,000 |
| 16 Nov 2021 | INR | 915.8 | 929 | 911.35 | 921.05 | 921.05 | +17.65 (+1.95%) | 9,300,000 |
| 15 Nov 2021 | INR | 877.95 | 923 | 869 | 903.4 | 903.4 | +38.55 (+4.46%) | 21,400,000 |
| 12 Nov 2021 | INR | 853 | 876 | 847 | 864.85 | 864.85 | +17.55 (+2.07%) | 9,260,000 |
