| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 678 | 678 | 660.2 | 663.65 | 663.65 | -14.3 (-2.11%) | 27,228 |
| 23 Dec 2021 | INR | 675.05 | 688 | 672.1 | 677.95 | 677.95 | -2.3 (-0.34%) | 82,735 |
| 22 Dec 2021 | INR | 664 | 684.5 | 661.6 | 680.25 | 680.25 | +16.25 (+2.45%) | 85,488 |
| 21 Dec 2021 | INR | 664 | 672.6 | 652.6 | 664 | 664 | +4.9 (+0.74%) | 118,109 |
| 20 Dec 2021 | INR | 649.85 | 676.75 | 632 | 659.1 | 659.1 | -0.05 (-0.01%) | 148,408 |
| 17 Dec 2021 | INR | 670.8 | 677 | 651.2 | 659.15 | 659.15 | -15.75 (-2.33%) | 70,076 |
| 16 Dec 2021 | INR | 666.4 | 695 | 655.35 | 674.9 | 674.9 | +13.6 (+2.06%) | 320,688 |
| 15 Dec 2021 | INR | 675 | 676.4 | 658.2 | 661.3 | 661.3 | -14.45 (-2.14%) | 41,920 |
| 14 Dec 2021 | INR | 681.6 | 687.35 | 671 | 675.75 | 675.75 | -7.2 (-1.05%) | 27,821 |
| 13 Dec 2021 | INR | 707 | 707 | 680 | 682.95 | 682.95 | -7.35 (-1.06%) | 33,953 |
| 10 Dec 2021 | INR | 690 | 695 | 684.25 | 690.3 | 690.3 | -1.9 (-0.27%) | 25,763 |
| 9 Dec 2021 | INR | 703.95 | 706.65 | 688.05 | 692.2 | 692.2 | -9.1 (-1.30%) | 35,851 |
| 8 Dec 2021 | INR | 694.95 | 705 | 688.1 | 701.3 | 701.3 | +14.3 (+2.08%) | 60,304 |
| 7 Dec 2021 | INR | 695 | 697.15 | 682.15 | 687 | 687 | -1.35 (-0.20%) | 35,548 |
| 6 Dec 2021 | INR | 715.55 | 718 | 680 | 688.35 | 688.35 | -29.9 (-4.16%) | 84,729 |
| 3 Dec 2021 | INR | 709 | 724.9 | 683.4 | 718.25 | 718.25 | +15.1 (+2.15%) | 170,530 |
| 2 Dec 2021 | INR | 685 | 729 | 682.2 | 703.15 | 703.15 | +35 (+5.24%) | 1,388,093 |
| 1 Dec 2021 | INR | 647.9 | 694.2 | 647.05 | 668.15 | 668.15 | +11.6 (+1.77%) | 130,272 |
| 30 Nov 2021 | INR | 701 | 705 | 635.2 | 656.55 | 656.55 | -18.2 (-2.70%) | 513,031 |
| 29 Nov 2021 | INR | 700.1 | 708.9 | 666.1 | 674.75 | 674.75 | -41.6 (-5.81%) | 111,945 |
| 26 Nov 2021 | INR | 739.9 | 740.95 | 695.15 | 716.35 | 716.35 | -32.45 (-4.33%) | 184,266 |
| 25 Nov 2021 | INR | 767 | 814 | 736.55 | 748.8 | 748.8 | -10.05 (-1.32%) | 836,474 |
| 24 Nov 2021 | INR | 743.7 | 773.6 | 693.8 | 758.85 | 758.85 | +20.75 (+2.81%) | 193,143 |
| 23 Nov 2021 | INR | 732.9 | 748 | 701.25 | 738.1 | 738.1 | +6.85 (+0.94%) | 88,114 |
| 22 Nov 2021 | INR | 743.5 | 747.4 | 689 | 731.25 | 731.25 | -12.2 (-1.64%) | 120,811 |
| 18 Nov 2021 | INR | 770.8 | 778.9 | 735 | 743.45 | 743.45 | -21.4 (-2.80%) | 83,539 |
| 17 Nov 2021 | INR | 765.45 | 774.9 | 755.9 | 764.85 | 764.85 | +4.2 (+0.55%) | 92,285 |
| 16 Nov 2021 | INR | 755 | 772.5 | 742.05 | 760.65 | 760.65 | +11.75 (+1.57%) | 110,488 |
| 15 Nov 2021 | INR | 736.8 | 754.9 | 734.15 | 748.9 | 748.9 | +16.95 (+2.32%) | 90,096 |
| 12 Nov 2021 | INR | 726.7 | 740.8 | 716.65 | 731.95 | 731.95 | +8.85 (+1.22%) | 121,255 |
