| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 679.29 | 684.99 | 666.9 | 669.9 | 669.9 | -7.56 (-1.12%) | 30,927 |
| 23 Dec 2021 | INR | 679.05 | 695.4 | 676.11 | 677.46 | 677.46 | -1.59 (-0.23%) | 30,345 |
| 22 Dec 2021 | INR | 680.01 | 692.01 | 677.64 | 679.05 | 679.05 | +5.76 (+0.86%) | 26,748 |
| 21 Dec 2021 | INR | 660 | 682.89 | 660 | 673.29 | 673.29 | +8.88 (+1.34%) | 36,003 |
| 20 Dec 2021 | INR | 677.04 | 682.59 | 659.01 | 664.41 | 664.41 | -25.5 (-3.70%) | 65,253 |
| 17 Dec 2021 | INR | 708.9 | 708.9 | 687.15 | 689.91 | 689.91 | -13.08 (-1.86%) | 21,855 |
| 16 Dec 2021 | INR | 704.46 | 708.3 | 686.46 | 702.99 | 702.99 | +3.15 (+0.45%) | 36,045 |
| 15 Dec 2021 | INR | 695.79 | 711.84 | 694.05 | 699.84 | 699.84 | +5.4 (+0.78%) | 42,294 |
| 14 Dec 2021 | INR | 705 | 719.91 | 690 | 694.44 | 694.44 | -5.61 (-0.80%) | 56,196 |
| 13 Dec 2021 | INR | 711 | 723.54 | 690 | 700.05 | 700.05 | -10.59 (-1.49%) | 72,771 |
| 10 Dec 2021 | INR | 708 | 721.89 | 699 | 710.64 | 710.64 | +2.28 (+0.32%) | 79,278 |
| 9 Dec 2021 | INR | 714.54 | 737.01 | 702 | 708.36 | 708.36 | -6.18 (-0.86%) | 76,413 |
| 8 Dec 2021 | INR | 717 | 726 | 711.54 | 714.54 | 714.54 | +1.5 (+0.21%) | 17,628 |
| 7 Dec 2021 | INR | 708.99 | 729.99 | 700.11 | 713.04 | 713.04 | +4.05 (+0.57%) | 31,635 |
| 6 Dec 2021 | INR | 732 | 737.01 | 704.01 | 708.99 | 708.99 | -18.9 (-2.60%) | 40,077 |
| 3 Dec 2021 | INR | 712.56 | 738.99 | 710.01 | 727.89 | 727.89 | +16.5 (+2.32%) | 49,824 |
| 2 Dec 2021 | INR | 713.01 | 729.99 | 700.11 | 711.39 | 711.39 | +2.88 (+0.41%) | 67,497 |
| 1 Dec 2021 | INR | 680.01 | 719.91 | 677.55 | 708.51 | 708.51 | +21.36 (+3.11%) | 52,407 |
| 30 Nov 2021 | INR | 714 | 720 | 685.56 | 687.15 | 687.15 | -14.25 (-2.03%) | 75,744 |
| 29 Nov 2021 | INR | 720 | 723.99 | 692.01 | 701.4 | 701.4 | -28.41 (-3.89%) | 40,794 |
| 26 Nov 2021 | INR | 699.99 | 743.55 | 697.71 | 729.81 | 729.81 | +18.57 (+2.61%) | 100,869 |
| 25 Nov 2021 | INR | 714.99 | 723 | 707.01 | 711.24 | 711.24 | -2.67 (-0.37%) | 24,870 |
| 24 Nov 2021 | INR | 708.99 | 725.01 | 699.36 | 713.91 | 713.91 | +18.75 (+2.70%) | 56,682 |
| 23 Nov 2021 | INR | 714.21 | 714.21 | 691.11 | 695.16 | 695.16 | -8.49 (-1.21%) | 75,630 |
| 22 Nov 2021 | INR | 721.8 | 734.01 | 700.11 | 703.65 | 703.65 | -26.19 (-3.59%) | 111,663 |
| 18 Nov 2021 | INR | 750 | 770.01 | 720.3 | 729.84 | 729.84 | -25.5 (-3.38%) | 90,222 |
| 17 Nov 2021 | INR | 759 | 782.01 | 747.69 | 755.34 | 755.34 | -4.11 (-0.54%) | 71,628 |
| 16 Nov 2021 | INR | 768 | 770.01 | 753 | 759.45 | 759.45 | -2.61 (-0.34%) | 28,800 |
| 15 Nov 2021 | INR | 792.24 | 792.24 | 756.24 | 762.06 | 762.06 | -19.65 (-2.51%) | 43,437 |
| 12 Nov 2021 | INR | 764.01 | 796.74 | 758.1 | 781.71 | 781.71 | +20.61 (+2.71%) | 92,415 |
