| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 2,571.15 | 2,571.15 | 2,490.9 | 2,503.3 | 2,503.3 | -8.9 (-0.35%) | 61 |
| 21 Dec 2021 | INR | 2,431.05 | 2,621.8 | 2,431 | 2,512.2 | 2,512.2 | +27.95 (+1.13%) | 425 |
| 20 Dec 2021 | INR | 2,485 | 2,522 | 2,397.6 | 2,484.25 | 2,484.25 | -73 (-2.85%) | 664 |
| 17 Dec 2021 | INR | 2,540.05 | 2,600.05 | 2,490 | 2,557.25 | 2,557.25 | -20.45 (-0.79%) | 536 |
| 16 Dec 2021 | INR | 2,602.05 | 2,699.95 | 2,561.65 | 2,577.7 | 2,577.7 | -61.45 (-2.33%) | 239 |
| 15 Dec 2021 | INR | 2,703.3 | 2,742 | 2,632.45 | 2,639.15 | 2,639.15 | -13.45 (-0.51%) | 132 |
| 14 Dec 2021 | INR | 2,641.25 | 2,744.95 | 2,637.45 | 2,652.6 | 2,652.6 | +48.55 (+1.86%) | 459 |
| 13 Dec 2021 | INR | 2,490 | 2,850 | 2,474.95 | 2,604.05 | 2,604.05 | +171.4 (+7.05%) | 3,879 |
| 10 Dec 2021 | INR | 2,454 | 2,454 | 2,356.05 | 2,432.65 | 2,432.65 | +37.8 (+1.58%) | 427 |
| 9 Dec 2021 | INR | 2,253.05 | 2,491.75 | 2,253 | 2,394.85 | 2,394.85 | +80.45 (+3.48%) | 701 |
| 8 Dec 2021 | INR | 2,150.15 | 2,350 | 2,150.15 | 2,314.4 | 2,314.4 | +94.3 (+4.25%) | 744 |
| 7 Dec 2021 | INR | 2,113.85 | 2,265.95 | 2,060.05 | 2,220.1 | 2,220.1 | +104.7 (+4.95%) | 90 |
| 6 Dec 2021 | INR | 2,146 | 2,146 | 2,080 | 2,115.4 | 2,115.4 | -60 (-2.76%) | 15 |
| 3 Dec 2021 | INR | 2,150 | 2,179 | 2,150 | 2,175.4 | 2,175.4 | +58.05 (+2.74%) | 10 |
| 2 Dec 2021 | INR | 2,118.9 | 2,195.8 | 2,110 | 2,117.35 | 2,117.35 | -2.5 (-0.12%) | 218 |
| 1 Dec 2021 | INR | 2,104.05 | 2,177.05 | 2,104 | 2,119.85 | 2,119.85 | +13.1 (+0.62%) | 125 |
| 30 Nov 2021 | INR | 2,115.05 | 2,115.05 | 2,102 | 2,106.75 | 2,106.75 | -5.4 (-0.26%) | 14 |
| 29 Nov 2021 | INR | 2,140.05 | 2,238.25 | 2,024 | 2,112.15 | 2,112.15 | -47.85 (-2.22%) | 475 |
| 28 Nov 2021 | INR | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,184.05 | 2,189 | 2,140 | 2,160 | 2,160 | -75.1 (-3.36%) | 10 |
| 25 Nov 2021 | INR | 2,225.05 | 2,334 | 2,185.8 | 2,235.1 | 2,235.1 | -12.7 (-0.56%) | 379 |
| 24 Nov 2021 | INR | 2,266.9 | 2,355 | 2,230 | 2,247.8 | 2,247.8 | +19.2 (+0.86%) | 289 |
| 23 Nov 2021 | INR | 2,180 | 2,280.05 | 2,175 | 2,228.6 | 2,228.6 | +69.05 (+3.20%) | 63 |
| 22 Nov 2021 | INR | 2,251.05 | 2,273.05 | 2,135 | 2,159.55 | 2,159.55 | -102.6 (-4.54%) | 181 |
| 18 Nov 2021 | INR | 2,373.6 | 2,373.6 | 2,250 | 2,262.15 | 2,262.15 | -81.75 (-3.49%) | 132 |
| 17 Nov 2021 | INR | 2,422.15 | 2,425 | 2,302.55 | 2,343.9 | 2,343.9 | -55.3 (-2.30%) | 135 |
| 16 Nov 2021 | INR | 2,377.05 | 2,412.35 | 2,368.7 | 2,399.2 | 2,399.2 | +86.1 (+3.72%) | 65 |
| 15 Nov 2021 | INR | 2,400.85 | 2,429.95 | 2,307.65 | 2,313.1 | 2,313.1 | -82.5 (-3.44%) | 123 |
| 12 Nov 2021 | INR | 2,340.5 | 2,400 | 2,339.95 | 2,395.6 | 2,395.6 | +33.2 (+1.41%) | 739 |
