| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 654.4 | 666.15 | 654.4 | 660.75 | 660.75 | +2.45 (+0.37%) | 51,156 |
| 21 Dec 2021 | INR | 648.45 | 665.95 | 645.45 | 658.3 | 658.3 | +14.65 (+2.28%) | 107,175 |
| 20 Dec 2021 | INR | 656 | 656 | 630.35 | 643.65 | 643.65 | -16.25 (-2.46%) | 291,542 |
| 17 Dec 2021 | INR | 657.5 | 665 | 653 | 659.9 | 659.9 | -2.05 (-0.31%) | 91,317 |
| 16 Dec 2021 | INR | 663.95 | 666.15 | 653.95 | 661.95 | 661.95 | +3.8 (+0.58%) | 172,820 |
| 15 Dec 2021 | INR | 669 | 677.55 | 657 | 658.15 | 658.15 | -11.8 (-1.76%) | 184,916 |
| 14 Dec 2021 | INR | 669.8 | 675.8 | 661.4 | 669.95 | 669.95 | -0.2 (-0.03%) | 84,434 |
| 13 Dec 2021 | INR | 683 | 692.65 | 668 | 670.15 | 670.15 | -9.15 (-1.35%) | 93,297 |
| 10 Dec 2021 | INR | 673.9 | 681.2 | 670.05 | 679.3 | 679.3 | +5.4 (+0.80%) | 91,394 |
| 9 Dec 2021 | INR | 675 | 678.35 | 661.4 | 673.9 | 673.9 | +0.65 (+0.10%) | 292,557 |
| 8 Dec 2021 | INR | 669 | 676 | 660.1 | 673.25 | 673.25 | +12.25 (+1.85%) | 186,951 |
| 7 Dec 2021 | INR | 648.5 | 663.3 | 648.2 | 661 | 661 | +18.25 (+2.84%) | 229,848 |
| 6 Dec 2021 | INR | 646 | 660.9 | 636.75 | 642.75 | 642.75 | -1.7 (-0.26%) | 331,509 |
| 3 Dec 2021 | INR | 640 | 654.55 | 639.9 | 644.45 | 644.45 | -2.55 (-0.39%) | 177,169 |
| 2 Dec 2021 | INR | 638 | 648.5 | 631 | 647 | 647 | +10 (+1.57%) | 116,721 |
| 1 Dec 2021 | INR | 610.85 | 639.55 | 610.85 | 637 | 637 | +28.6 (+4.70%) | 237,807 |
| 30 Nov 2021 | INR | 625 | 632.7 | 605 | 608.4 | 608.4 | -17.55 (-2.80%) | 348,022 |
| 29 Nov 2021 | INR | 633.9 | 638 | 618.6 | 625.95 | 625.95 | -2.65 (-0.42%) | 218,267 |
| 28 Nov 2021 | INR | 628.6 | 628.6 | 628.6 | 628.6 | 628.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 628.6 | 628.6 | 628.6 | 628.6 | 628.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 672 | 672.1 | 624.9 | 628.6 | 628.6 | -51.9 (-7.63%) | 326,376 |
| 25 Nov 2021 | INR | 686.75 | 687.7 | 674.5 | 680.5 | 680.5 | -2.6 (-0.38%) | 100,668 |
| 24 Nov 2021 | INR | 686.5 | 695.9 | 670.9 | 683.1 | 683.1 | +0.55 (+0.08%) | 149,025 |
| 23 Nov 2021 | INR | 659.8 | 689.35 | 659 | 682.55 | 682.55 | +25.25 (+3.84%) | 529,787 |
| 22 Nov 2021 | INR | 651 | 663 | 645.1 | 657.3 | 657.3 | +6.6 (+1.01%) | 188,743 |
| 18 Nov 2021 | INR | 669 | 669 | 643 | 650.7 | 650.7 | -12.1 (-1.83%) | 187,786 |
| 17 Nov 2021 | INR | 662.4 | 671.55 | 658.95 | 662.8 | 662.8 | -1.85 (-0.28%) | 97,012 |
| 16 Nov 2021 | INR | 656.5 | 673.95 | 655.9 | 664.65 | 664.65 | +3.15 (+0.48%) | 158,406 |
| 15 Nov 2021 | INR | 672 | 674.25 | 658.5 | 661.5 | 661.5 | -9.4 (-1.40%) | 77,971 |
| 12 Nov 2021 | INR | 675.95 | 675.95 | 663.35 | 670.9 | 670.9 | +4 (+0.60%) | 66,616 |
