| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 5,499.2 | 5,594.9 | 5,481 | 5,501 | 5,501 | +10 (+0.18%) | 112,435 |
| 23 Dec 2021 | INR | 5,535 | 5,535 | 5,461.25 | 5,491 | 5,491 | +14.35 (+0.26%) | 96,829 |
| 22 Dec 2021 | INR | 5,540 | 5,550 | 5,454 | 5,476.65 | 5,476.65 | +42.15 (+0.78%) | 112,229 |
| 21 Dec 2021 | INR | 5,530.15 | 5,560 | 5,425 | 5,434.5 | 5,434.5 | +0.7 (+0.01%) | 194,508 |
| 20 Dec 2021 | INR | 5,710 | 5,715 | 5,340 | 5,433.8 | 5,433.8 | -298.85 (-5.21%) | 254,500 |
| 17 Dec 2021 | INR | 5,935 | 5,935 | 5,707.85 | 5,732.65 | 5,732.65 | -176.25 (-2.98%) | 169,369 |
| 16 Dec 2021 | INR | 5,980 | 6,025 | 5,870 | 5,908.9 | 5,908.9 | +41.45 (+0.71%) | 149,563 |
| 15 Dec 2021 | INR | 6,025 | 6,025.15 | 5,850 | 5,867.45 | 5,867.45 | -154.5 (-2.57%) | 185,419 |
| 14 Dec 2021 | INR | 5,890 | 6,099 | 5,885 | 6,021.95 | 6,021.95 | +148.3 (+2.52%) | 251,089 |
| 13 Dec 2021 | INR | 6,045 | 6,057 | 5,821 | 5,873.65 | 5,873.65 | -120.1 (-2.00%) | 145,139 |
| 10 Dec 2021 | INR | 5,974 | 6,050 | 5,877 | 5,993.75 | 5,993.75 | +50.35 (+0.85%) | 165,738 |
| 9 Dec 2021 | INR | 5,948 | 6,059 | 5,882.05 | 5,943.4 | 5,943.4 | +53.5 (+0.91%) | 198,455 |
| 8 Dec 2021 | INR | 5,998 | 6,030.65 | 5,870.7 | 5,889.9 | 5,889.9 | -8.25 (-0.14%) | 124,308 |
| 7 Dec 2021 | INR | 5,750 | 5,960 | 5,613.95 | 5,898.15 | 5,898.15 | +196.3 (+3.44%) | 260,215 |
| 6 Dec 2021 | INR | 5,843 | 5,870.3 | 5,691.3 | 5,701.85 | 5,701.85 | -195.4 (-3.31%) | 140,411 |
| 3 Dec 2021 | INR | 5,952 | 5,985.8 | 5,843 | 5,897.25 | 5,897.25 | -82.5 (-1.38%) | 140,689 |
| 2 Dec 2021 | INR | 5,913 | 5,999 | 5,850 | 5,979.75 | 5,979.75 | +96.3 (+1.64%) | 110,093 |
| 1 Dec 2021 | INR | 5,781.65 | 5,900 | 5,750 | 5,883.45 | 5,883.45 | +101.8 (+1.76%) | 91,400 |
| 30 Nov 2021 | INR | 5,700 | 5,948 | 5,685.8 | 5,781.65 | 5,781.65 | +102.3 (+1.80%) | 248,780 |
| 29 Nov 2021 | INR | 5,600 | 5,755 | 5,263.4 | 5,679.35 | 5,679.35 | -158.85 (-2.72%) | 515,607 |
| 26 Nov 2021 | INR | 5,920 | 5,920 | 5,775 | 5,838.2 | 5,838.2 | -112.9 (-1.90%) | 145,873 |
| 25 Nov 2021 | INR | 6,020 | 6,043.7 | 5,901 | 5,951.1 | 5,951.1 | -61.15 (-1.02%) | 121,653 |
| 24 Nov 2021 | INR | 6,053 | 6,244 | 5,990 | 6,012.25 | 6,012.25 | -26.2 (-0.43%) | 157,944 |
| 23 Nov 2021 | INR | 6,017 | 6,145 | 5,750 | 6,038.45 | 6,038.45 | +8.65 (+0.14%) | 208,513 |
| 22 Nov 2021 | INR | 6,391.4 | 6,413.7 | 6,000 | 6,029.8 | 6,029.8 | -360.95 (-5.65%) | 257,465 |
| 18 Nov 2021 | INR | 6,623.85 | 6,660.3 | 6,336 | 6,390.75 | 6,390.75 | -204.35 (-3.10%) | 173,718 |
| 17 Nov 2021 | INR | 6,625 | 6,730 | 6,550 | 6,595.1 | 6,595.1 | -4.25 (-0.06%) | 134,439 |
| 16 Nov 2021 | INR | 6,648.7 | 6,725.45 | 6,580.3 | 6,599.35 | 6,599.35 | -19.95 (-0.30%) | 126,118 |
| 15 Nov 2021 | INR | 6,598 | 6,650 | 6,501 | 6,619.3 | 6,619.3 | +66.55 (+1.02%) | 123,582 |
| 12 Nov 2021 | INR | 6,651.15 | 6,689 | 6,462 | 6,552.75 | 6,552.75 | -39.05 (-0.59%) | 164,665 |
