| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 708.45 | 708.45 | 692 | 695.7 | 695.7 | -5.1 (-0.73%) | 67,798 |
| 23 Dec 2021 | INR | 704.95 | 710.7 | 699 | 700.8 | 700.8 | +0.85 (+0.12%) | 64,505 |
| 22 Dec 2021 | INR | 695.75 | 707 | 694.95 | 699.95 | 699.95 | +4.2 (+0.60%) | 71,093 |
| 21 Dec 2021 | INR | 690 | 705.3 | 690 | 695.75 | 695.75 | +7.95 (+1.16%) | 105,150 |
| 20 Dec 2021 | INR | 698 | 701.8 | 672.05 | 687.8 | 687.8 | -21.75 (-3.07%) | 222,407 |
| 17 Dec 2021 | INR | 719.8 | 723.1 | 701.85 | 709.55 | 709.55 | -12.15 (-1.68%) | 141,071 |
| 16 Dec 2021 | INR | 724 | 733 | 715.3 | 721.7 | 721.7 | +4.2 (+0.59%) | 113,295 |
| 15 Dec 2021 | INR | 716 | 722 | 712.9 | 717.5 | 717.5 | -1.5 (-0.21%) | 117,849 |
| 14 Dec 2021 | INR | 718 | 730.6 | 715 | 719 | 719 | -1.6 (-0.22%) | 138,905 |
| 13 Dec 2021 | INR | 734 | 735 | 719 | 720.6 | 720.6 | -5.15 (-0.71%) | 238,056 |
| 10 Dec 2021 | INR | 720 | 734.8 | 720 | 725.75 | 725.75 | -0.95 (-0.13%) | 125,635 |
| 9 Dec 2021 | INR | 744.7 | 744.7 | 723 | 726.7 | 726.7 | -3.65 (-0.50%) | 155,103 |
| 8 Dec 2021 | INR | 745.7 | 745.7 | 723 | 730.35 | 730.35 | -2.5 (-0.34%) | 219,305 |
| 7 Dec 2021 | INR | 732 | 739 | 725 | 732.85 | 732.85 | +7.85 (+1.08%) | 89,638 |
| 6 Dec 2021 | INR | 739 | 744.6 | 718.2 | 725 | 725 | -14.45 (-1.95%) | 127,483 |
| 3 Dec 2021 | INR | 749.9 | 749.9 | 735.9 | 739.45 | 739.45 | -3.4 (-0.46%) | 157,589 |
| 2 Dec 2021 | INR | 750 | 750 | 731 | 742.85 | 742.85 | -2 (-0.27%) | 170,657 |
| 1 Dec 2021 | INR | 737.9 | 754.9 | 737 | 744.85 | 744.85 | +16.35 (+2.24%) | 203,219 |
| 30 Nov 2021 | INR | 725 | 775 | 718.35 | 728.5 | 728.5 | +6.95 (+0.96%) | 820,536 |
| 29 Nov 2021 | INR | 750 | 756 | 709.95 | 721.55 | 721.55 | -49.85 (-6.46%) | 436,248 |
| 26 Nov 2021 | INR | 810 | 810 | 765.6 | 771.4 | 771.4 | -29.05 (-3.63%) | 195,173 |
| 25 Nov 2021 | INR | 803.4 | 812.8 | 784.65 | 800.45 | 800.45 | +2.9 (+0.36%) | 185,655 |
| 24 Nov 2021 | INR | 824 | 825 | 791 | 797.55 | 797.55 | -22.55 (-2.75%) | 209,020 |
| 23 Nov 2021 | INR | 788 | 826.1 | 757 | 820.1 | 820.1 | +31.15 (+3.95%) | 340,808 |
| 22 Nov 2021 | INR | 852 | 859 | 737.55 | 788.95 | 788.95 | -49.3 (-5.88%) | 644,481 |
| 18 Nov 2021 | INR | 856 | 866.2 | 805.4 | 838.25 | 838.25 | -14.5 (-1.70%) | 295,408 |
| 17 Nov 2021 | INR | 842 | 860 | 833 | 852.75 | 852.75 | +14.85 (+1.77%) | 409,358 |
| 16 Nov 2021 | INR | 840.5 | 843.55 | 825.6 | 837.9 | 837.9 | +1.65 (+0.20%) | 195,908 |
| 15 Nov 2021 | INR | 858.9 | 866.45 | 826.25 | 836.25 | 836.25 | -15.15 (-1.78%) | 299,722 |
| 12 Nov 2021 | INR | 845.6 | 859 | 829.9 | 851.4 | 851.4 | +15.55 (+1.86%) | 337,730 |
