| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,185 | 1,260 | 1,030.1 | 1,163.4 | 387.8 | +65.2 (+5.94%) | 72,855 |
| 21 Dec 2021 | INR | 948 | 1,098.2 | 912.05 | 1,098.2 | 366.0667 | +183 (+20.00%) | 20,196 |
| 20 Dec 2021 | INR | 944.95 | 958 | 899 | 915.2 | 305.0667 | -5.95 (-0.65%) | 4,260 |
| 17 Dec 2021 | INR | 909.8 | 930.1 | 885 | 921.15 | 307.05 | +46.45 (+5.31%) | 12,882 |
| 16 Dec 2021 | INR | 847 | 885 | 830 | 874.7 | 291.5667 | +42.8 (+5.14%) | 7,997 |
| 15 Dec 2021 | INR | 829 | 840 | 822.05 | 831.9 | 277.3 | +11.7 (+1.43%) | 2,520 |
| 14 Dec 2021 | INR | 832.9 | 832.9 | 812.1 | 820.2 | 273.4 | -4.2 (-0.51%) | 2,909 |
| 13 Dec 2021 | INR | 825 | 833 | 810 | 824.4 | 274.8 | +2.5 (+0.30%) | 4,808 |
| 10 Dec 2021 | INR | 835 | 835 | 800 | 821.9 | 273.9667 | +12.55 (+1.55%) | 1,704 |
| 9 Dec 2021 | INR | 815 | 825 | 795.3 | 809.35 | 269.7833 | +6.2 (+0.77%) | 1,853 |
| 8 Dec 2021 | INR | 800.05 | 817.95 | 795 | 803.15 | 267.7167 | +5.1 (+0.64%) | 7,349 |
| 7 Dec 2021 | INR | 814 | 821.5 | 791.6 | 798.05 | 266.0167 | -5.9 (-0.73%) | 1,325 |
| 6 Dec 2021 | INR | 787.05 | 825 | 780.3 | 803.95 | 267.9833 | +16.9 (+2.15%) | 1,822 |
| 3 Dec 2021 | INR | 797 | 835 | 771.25 | 787.05 | 262.35 | +4.4 (+0.56%) | 4,670 |
| 2 Dec 2021 | INR | 802.95 | 802.95 | 770 | 782.65 | 260.8833 | -6.4 (-0.81%) | 1,659 |
| 1 Dec 2021 | INR | 791 | 805 | 772 | 789.05 | 263.0167 | -1.8 (-0.23%) | 2,021 |
| 30 Nov 2021 | INR | 780 | 805 | 760.3 | 790.85 | 263.6167 | +17.35 (+2.24%) | 4,782 |
| 29 Nov 2021 | INR | 768 | 776 | 752 | 773.5 | 257.8333 | -8.05 (-1.03%) | 1,996 |
| 28 Nov 2021 | INR | 781.55 | 781.55 | 781.55 | 781.55 | 260.5167 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 781.55 | 781.55 | 781.55 | 781.55 | 260.5167 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 816 | 816 | 773.2 | 781.55 | 260.5167 | -30.55 (-3.76%) | 7,651 |
| 25 Nov 2021 | INR | 825 | 837.9 | 811.25 | 812.1 | 270.7 | -14.3 (-1.73%) | 1,831 |
| 24 Nov 2021 | INR | 830.55 | 860 | 805 | 826.4 | 275.4667 | +2.35 (+0.29%) | 2,467 |
| 23 Nov 2021 | INR | 782 | 830 | 756.95 | 824.05 | 274.6833 | +21.3 (+2.65%) | 6,419 |
| 22 Nov 2021 | INR | 815.95 | 816 | 778.55 | 802.75 | 267.5833 | -1.5 (-0.19%) | 4,248 |
| 18 Nov 2021 | INR | 786 | 814 | 786 | 804.25 | 268.0833 | +10.45 (+1.32%) | 5,255 |
| 17 Nov 2021 | INR | 786 | 819.7 | 786 | 793.8 | 264.6 | -10.85 (-1.35%) | 3,893 |
| 16 Nov 2021 | INR | 810 | 814.95 | 780.05 | 804.65 | 268.2167 | +9.05 (+1.14%) | 4,705 |
| 15 Nov 2021 | INR | 755 | 808 | 750.05 | 795.6 | 265.2 | +24.3 (+3.15%) | 9,096 |
| 12 Nov 2021 | INR | 800 | 800 | 765 | 771.3 | 257.1 | -32.85 (-4.09%) | 7,299 |
