| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 875.1 | 884.15 | 853.3 | 864.25 | 864.25 | -8.55 (-0.98%) | 20,944 |
| 23 Dec 2021 | INR | 892.95 | 914 | 867.4 | 872.8 | 872.8 | -14.6 (-1.65%) | 114,786 |
| 22 Dec 2021 | INR | 867.8 | 890.85 | 860.75 | 887.4 | 887.4 | +28.05 (+3.26%) | 70,136 |
| 21 Dec 2021 | INR | 869 | 869 | 841 | 859.35 | 859.35 | +3.25 (+0.38%) | 69,814 |
| 20 Dec 2021 | INR | 854 | 859.9 | 801.1 | 856.1 | 856.1 | +1.6 (+0.19%) | 85,719 |
| 17 Dec 2021 | INR | 840 | 857 | 822.25 | 854.5 | 854.5 | +13.75 (+1.64%) | 43,633 |
| 16 Dec 2021 | INR | 867.3 | 868.75 | 836.1 | 840.75 | 840.75 | -22 (-2.55%) | 20,459 |
| 15 Dec 2021 | INR | 855.7 | 866.65 | 855.7 | 862.75 | 862.75 | +1.55 (+0.18%) | 36,138 |
| 14 Dec 2021 | INR | 845 | 870 | 845 | 861.2 | 861.2 | +10.65 (+1.25%) | 56,917 |
| 13 Dec 2021 | INR | 872 | 876.45 | 845.1 | 850.55 | 850.55 | -11.45 (-1.33%) | 35,447 |
| 10 Dec 2021 | INR | 875.9 | 880.55 | 860 | 862 | 862 | -17.8 (-2.02%) | 26,785 |
| 9 Dec 2021 | INR | 870 | 889.95 | 857 | 879.8 | 879.8 | +11.7 (+1.35%) | 154,053 |
| 8 Dec 2021 | INR | 850.5 | 880 | 837.15 | 868.1 | 868.1 | +21.05 (+2.49%) | 49,163 |
| 7 Dec 2021 | INR | 829.1 | 849.5 | 825 | 847.05 | 847.05 | +22.3 (+2.70%) | 37,607 |
| 6 Dec 2021 | INR | 846 | 866.85 | 822.25 | 824.75 | 824.75 | -25.5 (-3.00%) | 36,797 |
| 3 Dec 2021 | INR | 867 | 874.9 | 845.25 | 850.25 | 850.25 | -9 (-1.05%) | 40,491 |
| 2 Dec 2021 | INR | 855 | 874.5 | 848.5 | 859.25 | 859.25 | +3.05 (+0.36%) | 46,084 |
| 1 Dec 2021 | INR | 892.5 | 892.5 | 845 | 856.2 | 856.2 | -19.45 (-2.22%) | 44,295 |
| 30 Nov 2021 | INR | 825.7 | 890 | 825 | 875.65 | 875.65 | +54.25 (+6.60%) | 181,011 |
| 29 Nov 2021 | INR | 802.25 | 828 | 778.05 | 821.4 | 821.4 | +7.8 (+0.96%) | 69,167 |
| 26 Nov 2021 | INR | 810.1 | 835 | 810 | 813.6 | 813.6 | -22.2 (-2.66%) | 33,311 |
| 25 Nov 2021 | INR | 829 | 842 | 802.25 | 835.8 | 835.8 | +10.7 (+1.30%) | 51,189 |
| 24 Nov 2021 | INR | 839.9 | 847.8 | 818.25 | 825.1 | 825.1 | -8.75 (-1.05%) | 62,640 |
| 23 Nov 2021 | INR | 801 | 839 | 785.15 | 833.85 | 833.85 | +42.1 (+5.32%) | 202,332 |
| 22 Nov 2021 | INR | 806 | 807.5 | 767.55 | 791.75 | 791.75 | -7.25 (-0.91%) | 634,238 |
| 18 Nov 2021 | INR | 812 | 818.75 | 790.45 | 799 | 799 | -12.7 (-1.56%) | 35,701 |
| 17 Nov 2021 | INR | 823 | 828 | 805.6 | 811.7 | 811.7 | -4.5 (-0.55%) | 96,828 |
| 16 Nov 2021 | INR | 820 | 838 | 812 | 816.2 | 816.2 | -3.3 (-0.40%) | 139,193 |
| 15 Nov 2021 | INR | 823.95 | 832.8 | 810 | 819.5 | 819.5 | -4.45 (-0.54%) | 86,977 |
| 12 Nov 2021 | INR | 827.35 | 855 | 818 | 823.95 | 823.95 | -1.2 (-0.15%) | 97,754 |
