| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 820 | 826.8 | 811.9 | 818.3 | 818.3 | +6 (+0.74%) | 46,089 |
| 21 Dec 2021 | INR | 819 | 827.05 | 807.4 | 812.3 | 812.3 | -4.7 (-0.58%) | 65,875 |
| 20 Dec 2021 | INR | 828.9 | 828.9 | 797.05 | 817 | 817 | -17.4 (-2.09%) | 117,794 |
| 17 Dec 2021 | INR | 853.05 | 853.05 | 830 | 834.4 | 834.4 | -19.15 (-2.24%) | 85,289 |
| 16 Dec 2021 | INR | 850 | 862 | 846.65 | 853.55 | 853.55 | +7.85 (+0.93%) | 120,681 |
| 15 Dec 2021 | INR | 843.5 | 853.75 | 838.4 | 845.7 | 845.7 | +10.9 (+1.31%) | 71,021 |
| 14 Dec 2021 | INR | 843 | 843 | 826.35 | 834.8 | 834.8 | -8.2 (-0.97%) | 65,312 |
| 13 Dec 2021 | INR | 862.8 | 867.65 | 839.95 | 843 | 843 | -16.7 (-1.94%) | 115,363 |
| 10 Dec 2021 | INR | 851 | 868.75 | 850.25 | 859.7 | 859.7 | +8.65 (+1.02%) | 83,652 |
| 9 Dec 2021 | INR | 861.9 | 861.9 | 836.05 | 851.05 | 851.05 | +10.4 (+1.24%) | 85,961 |
| 8 Dec 2021 | INR | 833 | 844 | 826.85 | 840.65 | 840.65 | +15.1 (+1.83%) | 139,145 |
| 7 Dec 2021 | INR | 831.05 | 833.2 | 822.25 | 825.55 | 825.55 | +4.9 (+0.60%) | 38,064 |
| 6 Dec 2021 | INR | 845 | 845 | 818.85 | 820.65 | 820.65 | -16.15 (-1.93%) | 39,250 |
| 3 Dec 2021 | INR | 854.9 | 855.25 | 834.3 | 836.8 | 836.8 | -12.1 (-1.43%) | 50,787 |
| 2 Dec 2021 | INR | 831.5 | 860 | 831.5 | 848.9 | 848.9 | +13.95 (+1.67%) | 358,535 |
| 1 Dec 2021 | INR | 833 | 842.9 | 823.85 | 834.95 | 834.95 | -0.8 (-0.10%) | 135,276 |
| 30 Nov 2021 | INR | 849.6 | 860.65 | 829 | 835.75 | 835.75 | -13.75 (-1.62%) | 105,204 |
| 29 Nov 2021 | INR | 845 | 867.6 | 828.9 | 849.5 | 849.5 | -3.4 (-0.40%) | 340,713 |
| 28 Nov 2021 | INR | 852.9 | 852.9 | 852.9 | 852.9 | 852.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 852.9 | 852.9 | 852.9 | 852.9 | 852.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 887 | 887 | 843.3 | 852.9 | 852.9 | -38.05 (-4.27%) | 82,950 |
| 25 Nov 2021 | INR | 884.25 | 899.05 | 883.9 | 890.95 | 890.95 | -1.95 (-0.22%) | 231,746 |
| 24 Nov 2021 | INR | 913 | 913 | 890 | 892.9 | 892.9 | -6.95 (-0.77%) | 203,240 |
| 23 Nov 2021 | INR | 899 | 908.5 | 894.6 | 899.85 | 899.85 | -1 (-0.11%) | 247,752 |
| 22 Nov 2021 | INR | 923 | 928.45 | 893.55 | 900.85 | 900.85 | -22.95 (-2.48%) | 133,937 |
| 18 Nov 2021 | INR | 946.6 | 954 | 917.9 | 923.8 | 923.8 | -31.35 (-3.28%) | 284,858 |
| 17 Nov 2021 | INR | 961 | 978.9 | 947 | 955.15 | 955.15 | -5.15 (-0.54%) | 262,794 |
| 16 Nov 2021 | INR | 930 | 965.8 | 926.85 | 960.3 | 960.3 | +31.95 (+3.44%) | 542,333 |
| 15 Nov 2021 | INR | 938 | 948.6 | 921.6 | 928.35 | 928.35 | -8.95 (-0.95%) | 116,343 |
| 12 Nov 2021 | INR | 929 | 939.3 | 924.85 | 937.3 | 937.3 | +12.4 (+1.34%) | 455,127 |
