| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 759 | 759 | 748.65 | 754.75 | 754.75 | +0.45 (+0.06%) | 1,539,991 |
| 22 Dec 2021 | INR | 735 | 757 | 735 | 754.3 | 754.3 | +20.65 (+2.81%) | 3,623,916 |
| 21 Dec 2021 | INR | 716.65 | 737.6 | 712.65 | 733.65 | 733.65 | +25.35 (+3.58%) | 1,660,409 |
| 20 Dec 2021 | INR | 703.5 | 715.6 | 693.3 | 708.3 | 708.3 | -7.3 (-1.02%) | 2,338,685 |
| 17 Dec 2021 | INR | 729 | 732.15 | 713.55 | 715.6 | 715.6 | -18.3 (-2.49%) | 2,810,650 |
| 16 Dec 2021 | INR | 740 | 747.4 | 728.85 | 733.9 | 733.9 | -6.05 (-0.82%) | 1,028,360 |
| 15 Dec 2021 | INR | 746.95 | 755.7 | 736.25 | 739.95 | 739.95 | -7.1 (-0.95%) | 3,260,708 |
| 14 Dec 2021 | INR | 733.6 | 748.45 | 733.6 | 747.05 | 747.05 | +6.65 (+0.90%) | 1,561,018 |
| 13 Dec 2021 | INR | 739.5 | 751.9 | 735.5 | 740.4 | 740.4 | +2.95 (+0.40%) | 2,203,948 |
| 10 Dec 2021 | INR | 741.95 | 747.65 | 734.85 | 737.45 | 737.45 | -4.75 (-0.64%) | 1,084,590 |
| 9 Dec 2021 | INR | 728.1 | 744 | 727.55 | 742.2 | 742.2 | +14.1 (+1.94%) | 2,396,147 |
| 8 Dec 2021 | INR | 727.1 | 735.65 | 725.95 | 728.1 | 728.1 | +1.15 (+0.16%) | 1,827,973 |
| 7 Dec 2021 | INR | 720 | 730.7 | 717 | 726.95 | 726.95 | +10.4 (+1.45%) | 1,467,958 |
| 6 Dec 2021 | INR | 712.7 | 733 | 705 | 716.55 | 716.55 | +3.8 (+0.53%) | 4,551,735 |
| 3 Dec 2021 | INR | 700.1 | 717.75 | 699.75 | 712.75 | 712.75 | +14.55 (+2.08%) | 3,981,290 |
| 2 Dec 2021 | INR | 691.5 | 700.45 | 687.25 | 698.2 | 698.2 | +7.7 (+1.12%) | 1,673,311 |
| 1 Dec 2021 | INR | 687.5 | 693.75 | 681.55 | 690.5 | 690.5 | +8.8 (+1.29%) | 1,355,645 |
| 30 Nov 2021 | INR | 689 | 702.75 | 678.55 | 681.7 | 681.7 | -7.65 (-1.11%) | 2,524,084 |
| 29 Nov 2021 | INR | 704 | 710.25 | 679.25 | 689.35 | 689.35 | -14.45 (-2.05%) | 2,997,007 |
| 26 Nov 2021 | INR | 726 | 726 | 701 | 703.8 | 703.8 | -23.5 (-3.23%) | 2,482,446 |
| 25 Nov 2021 | INR | 725.05 | 737.85 | 721.75 | 727.3 | 727.3 | +5.6 (+0.78%) | 4,133,359 |
| 24 Nov 2021 | INR | 726 | 736.1 | 716.15 | 721.7 | 721.7 | -3.55 (-0.49%) | 1,312,705 |
| 23 Nov 2021 | INR | 710 | 729.05 | 705.25 | 725.25 | 725.25 | +8.75 (+1.22%) | 1,772,081 |
| 22 Nov 2021 | INR | 743 | 747.1 | 706.75 | 716.5 | 716.5 | -24.95 (-3.37%) | 2,041,278 |
| 18 Nov 2021 | INR | 755.6 | 761.9 | 740 | 741.45 | 741.45 | -14.15 (-1.87%) | 2,120,918 |
| 17 Nov 2021 | INR | 777 | 777 | 752.7 | 755.6 | 755.6 | -24.45 (-3.13%) | 2,998,582 |
| 16 Nov 2021 | INR | 786 | 794 | 777.1 | 780.05 | 780.05 | -4 (-0.51%) | 2,830,062 |
| 15 Nov 2021 | INR | 771 | 791.4 | 770.35 | 784.05 | 784.05 | +14.5 (+1.88%) | 5,069,793 |
| 12 Nov 2021 | INR | 770 | 774.7 | 765.05 | 769.55 | 769.55 | +4.85 (+0.63%) | 1,608,464 |
| 11 Nov 2021 | INR | 774 | 777.95 | 760.5 | 764.7 | 764.7 | -6.6 (-0.86%) | 3,322,415 |
