| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 972 | 973.1 | 949.35 | 955 | 955 | -10.4 (-1.08%) | 5,261 |
| 21 Dec 2021 | INR | 929.4 | 969 | 925.45 | 965.4 | 965.4 | +28.6 (+3.05%) | 8,562 |
| 20 Dec 2021 | INR | 939.45 | 945.85 | 890.15 | 936.8 | 936.8 | -9.45 (-1.00%) | 18,137 |
| 17 Dec 2021 | INR | 977.55 | 977.55 | 935.7 | 946.25 | 946.25 | -30.15 (-3.09%) | 11,535 |
| 16 Dec 2021 | INR | 984.45 | 988.65 | 974.45 | 976.4 | 976.4 | -2.95 (-0.30%) | 2,290 |
| 15 Dec 2021 | INR | 990.1 | 1,015.55 | 976.05 | 979.35 | 979.35 | -17.25 (-1.73%) | 29,163 |
| 14 Dec 2021 | INR | 990.15 | 999 | 982.8 | 996.6 | 996.6 | +0.5 (+0.05%) | 20,297 |
| 13 Dec 2021 | INR | 997 | 1,000 | 989.85 | 996.1 | 996.1 | +4.55 (+0.46%) | 10,589 |
| 10 Dec 2021 | INR | 963.15 | 995.8 | 963.15 | 991.55 | 991.55 | +19.1 (+1.96%) | 19,758 |
| 9 Dec 2021 | INR | 979.25 | 986.6 | 970.05 | 972.45 | 972.45 | -5.55 (-0.57%) | 9,609 |
| 8 Dec 2021 | INR | 976.8 | 981.1 | 967.15 | 978 | 978 | +8.75 (+0.90%) | 8,313 |
| 7 Dec 2021 | INR | 954.25 | 971 | 947.3 | 969.25 | 969.25 | +15.45 (+1.62%) | 12,949 |
| 6 Dec 2021 | INR | 971.7 | 988.6 | 940.55 | 953.8 | 953.8 | -17.9 (-1.84%) | 21,316 |
| 3 Dec 2021 | INR | 966.7 | 984 | 966.7 | 971.7 | 971.7 | +5.25 (+0.54%) | 17,997 |
| 2 Dec 2021 | INR | 963.2 | 970.35 | 959.45 | 966.45 | 966.45 | -1.8 (-0.19%) | 7,472 |
| 1 Dec 2021 | INR | 944.45 | 974.4 | 943.45 | 968.25 | 968.25 | +29.75 (+3.17%) | 92,543 |
| 30 Nov 2021 | INR | 930.95 | 958.75 | 926.4 | 938.5 | 938.5 | -0.35 (-0.04%) | 20,039 |
| 29 Nov 2021 | INR | 939.3 | 950.6 | 910.3 | 938.85 | 938.85 | -1.3 (-0.14%) | 19,197 |
| 28 Nov 2021 | INR | 940.15 | 940.15 | 940.15 | 940.15 | 940.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 940.15 | 940.15 | 940.15 | 940.15 | 940.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 949.2 | 960.65 | 933.05 | 940.15 | 940.15 | -15 (-1.57%) | 22,138 |
| 25 Nov 2021 | INR | 943.55 | 959.45 | 936 | 955.15 | 955.15 | +15.2 (+1.62%) | 13,663 |
| 24 Nov 2021 | INR | 947.6 | 963.2 | 937.2 | 939.95 | 939.95 | -5.15 (-0.54%) | 13,321 |
| 23 Nov 2021 | INR | 913.55 | 953.1 | 913.55 | 945.1 | 945.1 | +21.4 (+2.32%) | 39,548 |
| 22 Nov 2021 | INR | 949.05 | 949.05 | 916.2 | 923.7 | 923.7 | -25.4 (-2.68%) | 40,861 |
| 18 Nov 2021 | INR | 941.15 | 956.2 | 937.55 | 949.1 | 949.1 | -1.4 (-0.15%) | 18,738 |
| 17 Nov 2021 | INR | 957.95 | 957.95 | 945 | 950.5 | 950.5 | -8.2 (-0.86%) | 11,684 |
| 16 Nov 2021 | INR | 963.95 | 975.5 | 953.8 | 958.7 | 958.7 | -5.8 (-0.60%) | 32,847 |
| 15 Nov 2021 | INR | 984.5 | 987.1 | 960.85 | 964.5 | 964.5 | -8.15 (-0.84%) | 8,332 |
| 12 Nov 2021 | INR | 961.4 | 981.95 | 955.45 | 972.65 | 972.65 | +8.25 (+0.86%) | 17,537 |
