| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 2,214.3 | 2,330.95 | 2,209.05 | 2,283.55 | 2,283.55 | +79.45 (+3.60%) | 64,086 |
| 21 Dec 2021 | INR | 2,091 | 2,215 | 2,091 | 2,204.1 | 2,204.1 | +80.45 (+3.79%) | 118,763 |
| 20 Dec 2021 | INR | 2,181.25 | 2,183.25 | 2,078.05 | 2,123.65 | 2,123.65 | -76.75 (-3.49%) | 17,493 |
| 17 Dec 2021 | INR | 2,249.9 | 2,255.65 | 2,171.8 | 2,200.4 | 2,200.4 | -39.6 (-1.77%) | 5,407 |
| 16 Dec 2021 | INR | 2,245.5 | 2,270 | 2,195.1 | 2,240 | 2,240 | +9.25 (+0.41%) | 4,473 |
| 15 Dec 2021 | INR | 2,279 | 2,292.15 | 2,220.75 | 2,230.75 | 2,230.75 | -39.25 (-1.73%) | 3,369 |
| 14 Dec 2021 | INR | 2,310 | 2,320 | 2,260.1 | 2,270 | 2,270 | -37.35 (-1.62%) | 3,604 |
| 13 Dec 2021 | INR | 2,270 | 2,354.35 | 2,268.8 | 2,307.35 | 2,307.35 | +48.6 (+2.15%) | 10,249 |
| 10 Dec 2021 | INR | 2,302 | 2,370 | 2,233.7 | 2,258.75 | 2,258.75 | -46.05 (-2.00%) | 39,439 |
| 9 Dec 2021 | INR | 2,116.7 | 2,368.25 | 2,110.25 | 2,304.8 | 2,304.8 | +209.9 (+10.02%) | 41,936 |
| 8 Dec 2021 | INR | 2,060 | 2,118.3 | 2,060 | 2,094.9 | 2,094.9 | +28.55 (+1.38%) | 9,019 |
| 7 Dec 2021 | INR | 2,066.35 | 2,093.05 | 2,037.45 | 2,066.35 | 2,066.35 | +18.9 (+0.92%) | 4,226 |
| 6 Dec 2021 | INR | 2,075 | 2,098.2 | 1,997.3 | 2,047.45 | 2,047.45 | -31.75 (-1.53%) | 4,518 |
| 3 Dec 2021 | INR | 2,099 | 2,130 | 2,067.75 | 2,079.2 | 2,079.2 | -34.05 (-1.61%) | 9,454 |
| 2 Dec 2021 | INR | 2,020.05 | 2,130 | 2,020.05 | 2,113.25 | 2,113.25 | +93.5 (+4.63%) | 12,351 |
| 1 Dec 2021 | INR | 2,060 | 2,085.5 | 2,009.1 | 2,019.75 | 2,019.75 | -48.6 (-2.35%) | 7,387 |
| 30 Nov 2021 | INR | 2,090 | 2,161.4 | 2,024.4 | 2,068.35 | 2,068.35 | -16.75 (-0.80%) | 13,727 |
| 29 Nov 2021 | INR | 1,995.05 | 2,115 | 1,955.15 | 2,085.1 | 2,085.1 | +91.95 (+4.61%) | 12,813 |
| 28 Nov 2021 | INR | 1,993.15 | 1,993.15 | 1,993.15 | 1,993.15 | 1,993.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,993.15 | 1,993.15 | 1,993.15 | 1,993.15 | 1,993.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,020 | 2,062.35 | 1,977.65 | 1,993.15 | 1,993.15 | -54 (-2.64%) | 9,534 |
| 25 Nov 2021 | INR | 2,110 | 2,110 | 2,040 | 2,047.15 | 2,047.15 | -39.05 (-1.87%) | 12,337 |
| 24 Nov 2021 | INR | 2,110.15 | 2,110.15 | 2,056.9 | 2,086.2 | 2,086.2 | -16.15 (-0.77%) | 10,801 |
| 23 Nov 2021 | INR | 2,092.3 | 2,152.75 | 2,078.95 | 2,102.35 | 2,102.35 | +10.05 (+0.48%) | 5,629 |
| 22 Nov 2021 | INR | 2,150 | 2,182.4 | 1,978.95 | 2,092.3 | 2,092.3 | -51.75 (-2.41%) | 28,729 |
| 18 Nov 2021 | INR | 2,198.8 | 2,220 | 2,124.3 | 2,144.05 | 2,144.05 | -48.9 (-2.23%) | 93,326 |
| 17 Nov 2021 | INR | 2,169 | 2,209.95 | 2,157.5 | 2,192.95 | 2,192.95 | +16.55 (+0.76%) | 24,028 |
| 16 Nov 2021 | INR | 2,150 | 2,190.95 | 2,140.05 | 2,176.4 | 2,176.4 | +31.6 (+1.47%) | 9,253 |
| 15 Nov 2021 | INR | 2,225 | 2,227 | 2,131.25 | 2,144.8 | 2,144.8 | -70.6 (-3.19%) | 63,739 |
| 12 Nov 2021 | INR | 2,188.9 | 2,232.9 | 2,155 | 2,215.4 | 2,215.4 | +43.35 (+2.00%) | 17,310 |
