| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 793.65 | 810.8 | 793.65 | 803.3 | 803.3 | +11 (+1.39%) | 146,298 |
| 27 Dec 2021 | INR | 802.85 | 802.85 | 790.85 | 792.3 | 792.3 | -8.1 (-1.01%) | 25,249 |
| 24 Dec 2021 | INR | 809 | 811.2 | 794.3 | 800.4 | 800.4 | -4.9 (-0.61%) | 40,369 |
| 23 Dec 2021 | INR | 792.55 | 813 | 792.55 | 805.3 | 805.3 | +9.95 (+1.25%) | 410,386 |
| 22 Dec 2021 | INR | 794.9 | 822.4 | 783.7 | 795.35 | 795.35 | +0.45 (+0.06%) | 297,260 |
| 21 Dec 2021 | INR | 799 | 811.45 | 781.4 | 794.9 | 794.9 | +8.9 (+1.13%) | 435,171 |
| 20 Dec 2021 | INR | 822 | 823.1 | 779.05 | 786 | 786 | -45.75 (-5.50%) | 164,671 |
| 17 Dec 2021 | INR | 837.65 | 845.8 | 820.05 | 831.75 | 831.75 | -5.9 (-0.70%) | 113,993 |
| 16 Dec 2021 | INR | 854.8 | 854.8 | 818 | 837.65 | 837.65 | -1.15 (-0.14%) | 116,732 |
| 15 Dec 2021 | INR | 859.9 | 859.9 | 827.25 | 838.8 | 838.8 | -16.3 (-1.91%) | 85,886 |
| 14 Dec 2021 | INR | 817.9 | 869 | 815 | 855.1 | 855.1 | +41.85 (+5.15%) | 278,241 |
| 13 Dec 2021 | INR | 834 | 848 | 807.1 | 813.25 | 813.25 | -16.6 (-2.00%) | 137,634 |
| 10 Dec 2021 | INR | 835 | 844.5 | 825.2 | 829.85 | 829.85 | -4.8 (-0.58%) | 33,544 |
| 9 Dec 2021 | INR | 842 | 852.2 | 825.1 | 834.65 | 834.65 | -5.55 (-0.66%) | 122,667 |
| 8 Dec 2021 | INR | 835 | 857.65 | 834.35 | 840.2 | 840.2 | +9.15 (+1.10%) | 146,123 |
| 7 Dec 2021 | INR | 860 | 868.1 | 823.35 | 831.05 | 831.05 | -28.15 (-3.28%) | 107,281 |
| 6 Dec 2021 | INR | 862.45 | 870.1 | 851 | 859.2 | 859.2 | -3.25 (-0.38%) | 147,005 |
| 3 Dec 2021 | INR | 857.65 | 900 | 854 | 862.45 | 862.45 | +9 (+1.05%) | 85,781 |
| 2 Dec 2021 | INR | 875 | 875 | 850 | 853.45 | 853.45 | -8.1 (-0.94%) | 47,605 |
| 1 Dec 2021 | INR | 885.1 | 895.75 | 845 | 861.55 | 861.55 | -32.1 (-3.59%) | 102,627 |
| 30 Nov 2021 | INR | 901.05 | 911 | 882.35 | 893.65 | 893.65 | -6.35 (-0.71%) | 130,201 |
| 29 Nov 2021 | INR | 835.8 | 905 | 811.5 | 900 | 900 | +31.3 (+3.60%) | 310,054 |
| 26 Nov 2021 | INR | 870 | 877.6 | 840.6 | 868.7 | 868.7 | -19.4 (-2.18%) | 91,826 |
| 25 Nov 2021 | INR | 871.95 | 896 | 870.6 | 888.1 | 888.1 | +6.6 (+0.75%) | 93,687 |
| 24 Nov 2021 | INR | 903.5 | 906.6 | 865 | 881.5 | 881.5 | -17.5 (-1.95%) | 156,084 |
| 23 Nov 2021 | INR | 913 | 913 | 882 | 899 | 899 | -16.2 (-1.77%) | 261,218 |
| 22 Nov 2021 | INR | 900 | 927.9 | 863.3 | 915.2 | 915.2 | +5.1 (+0.56%) | 276,862 |
| 18 Nov 2021 | INR | 953 | 953 | 901.5 | 910.1 | 910.1 | -33.45 (-3.55%) | 267,340 |
| 17 Nov 2021 | INR | 910 | 967.8 | 910 | 943.55 | 943.55 | +29.1 (+3.18%) | 910,361 |
| 16 Nov 2021 | INR | 932.35 | 945 | 910 | 914.45 | 914.45 | -17.9 (-1.92%) | 90,050 |
