| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 787.1 | 814.6 | 787.1 | 806.55 | 806.55 | +19.8 (+2.52%) | 4,689 |
| 27 Dec 2021 | INR | 789.05 | 819.15 | 780.1 | 786.75 | 786.75 | -2.3 (-0.29%) | 7,738 |
| 24 Dec 2021 | INR | 795.15 | 803.25 | 785.8 | 789.05 | 789.05 | -14.65 (-1.82%) | 2,762 |
| 23 Dec 2021 | INR | 801.5 | 819.8 | 801.5 | 803.7 | 803.7 | +2.2 (+0.27%) | 3,657 |
| 22 Dec 2021 | INR | 772.1 | 826.9 | 769.25 | 801.5 | 801.5 | +36.2 (+4.73%) | 15,994 |
| 21 Dec 2021 | INR | 766 | 799 | 760 | 765.3 | 765.3 | +5.45 (+0.72%) | 7,471 |
| 20 Dec 2021 | INR | 778 | 797 | 751 | 759.85 | 759.85 | -41.05 (-5.13%) | 12,451 |
| 17 Dec 2021 | INR | 842.95 | 842.95 | 795.05 | 800.9 | 800.9 | -25.7 (-3.11%) | 10,350 |
| 16 Dec 2021 | INR | 834.4 | 846.9 | 823 | 826.6 | 826.6 | -12.8 (-1.52%) | 4,237 |
| 15 Dec 2021 | INR | 838 | 845 | 828 | 839.4 | 839.4 | +2.55 (+0.30%) | 4,860 |
| 14 Dec 2021 | INR | 821.05 | 848 | 821 | 836.85 | 836.85 | +5.2 (+0.63%) | 5,029 |
| 13 Dec 2021 | INR | 823.95 | 845.9 | 819.2 | 831.65 | 831.65 | +12.4 (+1.51%) | 7,876 |
| 10 Dec 2021 | INR | 820.25 | 838 | 811.35 | 819.25 | 819.25 | -2.75 (-0.33%) | 4,061 |
| 9 Dec 2021 | INR | 837.95 | 840.55 | 815.1 | 822 | 822 | -8.55 (-1.03%) | 5,204 |
| 8 Dec 2021 | INR | 838.1 | 855 | 821.55 | 830.55 | 830.55 | -1.4 (-0.17%) | 7,252 |
| 7 Dec 2021 | INR | 801.85 | 846 | 801.85 | 831.95 | 831.95 | +23.15 (+2.86%) | 5,903 |
| 6 Dec 2021 | INR | 846.75 | 846.75 | 801.2 | 808.8 | 808.8 | -31.3 (-3.73%) | 5,249 |
| 3 Dec 2021 | INR | 833.4 | 860 | 833 | 840.1 | 840.1 | -8.5 (-1.00%) | 3,607 |
| 2 Dec 2021 | INR | 838.95 | 860 | 827.4 | 848.6 | 848.6 | +13.75 (+1.65%) | 7,158 |
| 1 Dec 2021 | INR | 867.95 | 868 | 823 | 834.85 | 834.85 | -24.7 (-2.87%) | 7,206 |
| 30 Nov 2021 | INR | 769 | 867 | 769 | 859.55 | 859.55 | +79 (+10.12%) | 26,158 |
| 29 Nov 2021 | INR | 801 | 805 | 771.95 | 780.55 | 780.55 | -24.85 (-3.09%) | 8,511 |
| 26 Nov 2021 | INR | 824 | 829.7 | 794 | 805.4 | 805.4 | -25.45 (-3.06%) | 13,413 |
| 25 Nov 2021 | INR | 823.85 | 851 | 817.95 | 830.85 | 830.85 | +14.25 (+1.75%) | 9,875 |
| 24 Nov 2021 | INR | 843.25 | 854 | 811.15 | 816.6 | 816.6 | -26.65 (-3.16%) | 12,383 |
| 23 Nov 2021 | INR | 802.1 | 853.4 | 790 | 843.25 | 843.25 | +37.45 (+4.65%) | 19,883 |
| 22 Nov 2021 | INR | 877.45 | 899.9 | 801.1 | 805.8 | 805.8 | -71.65 (-8.17%) | 45,060 |
| 18 Nov 2021 | INR | 865.35 | 890 | 845.7 | 877.45 | 877.45 | +12.1 (+1.40%) | 19,888 |
| 17 Nov 2021 | INR | 905 | 918.7 | 861.05 | 865.35 | 865.35 | -45.05 (-4.95%) | 21,605 |
| 16 Nov 2021 | INR | 900 | 927 | 895 | 910.4 | 910.4 | +10.2 (+1.13%) | 16,558 |
