| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 2,305 | 2,305.8 | 2,284.7 | 2,300.4 | 2,300.4 | +12.9 (+0.56%) | 10,650 |
| 21 Dec 2021 | INR | 2,253 | 2,311.6 | 2,252 | 2,287.5 | 2,287.5 | +47.9 (+2.14%) | 31,421 |
| 20 Dec 2021 | INR | 2,250 | 2,263.45 | 2,205 | 2,239.6 | 2,239.6 | -41 (-1.80%) | 59,772 |
| 17 Dec 2021 | INR | 2,350 | 2,350 | 2,257.75 | 2,280.6 | 2,280.6 | -76.6 (-3.25%) | 44,002 |
| 16 Dec 2021 | INR | 2,326 | 2,362.9 | 2,326 | 2,357.2 | 2,357.2 | +34.1 (+1.47%) | 13,689 |
| 15 Dec 2021 | INR | 2,370 | 2,370 | 2,319 | 2,323.1 | 2,323.1 | -30.25 (-1.29%) | 77,962 |
| 14 Dec 2021 | INR | 2,331 | 2,371.65 | 2,319.45 | 2,353.35 | 2,353.35 | +2.95 (+0.13%) | 16,224 |
| 13 Dec 2021 | INR | 2,340.45 | 2,385.6 | 2,340 | 2,350.4 | 2,350.4 | +9.95 (+0.43%) | 45,234 |
| 10 Dec 2021 | INR | 2,372.5 | 2,382.45 | 2,297 | 2,340.45 | 2,340.45 | -33 (-1.39%) | 84,313 |
| 9 Dec 2021 | INR | 2,442.75 | 2,442.75 | 2,356.8 | 2,373.45 | 2,373.45 | -31.65 (-1.32%) | 21,837 |
| 8 Dec 2021 | INR | 2,399 | 2,417.75 | 2,377.9 | 2,405.1 | 2,405.1 | +23.6 (+0.99%) | 79,348 |
| 7 Dec 2021 | INR | 2,335 | 2,384.75 | 2,327.6 | 2,381.5 | 2,381.5 | +55.5 (+2.39%) | 20,903 |
| 6 Dec 2021 | INR | 2,349.55 | 2,378.3 | 2,319.45 | 2,326 | 2,326 | -43.55 (-1.84%) | 24,929 |
| 3 Dec 2021 | INR | 2,392.15 | 2,403.6 | 2,354.85 | 2,369.55 | 2,369.55 | -17.45 (-0.73%) | 25,491 |
| 2 Dec 2021 | INR | 2,380 | 2,422.65 | 2,360.3 | 2,387 | 2,387 | +27.5 (+1.17%) | 29,335 |
| 1 Dec 2021 | INR | 2,410.2 | 2,440.1 | 2,347.7 | 2,359.5 | 2,359.5 | -15.4 (-0.65%) | 27,928 |
| 30 Nov 2021 | INR | 2,328 | 2,389.9 | 2,328 | 2,374.9 | 2,374.9 | +50.65 (+2.18%) | 41,994 |
| 29 Nov 2021 | INR | 2,280.7 | 2,333.2 | 2,230.3 | 2,324.25 | 2,324.25 | +32.45 (+1.42%) | 28,667 |
| 28 Nov 2021 | INR | 2,291.8 | 2,291.8 | 2,291.8 | 2,291.8 | 2,291.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 2,291.8 | 2,291.8 | 2,291.8 | 2,291.8 | 2,291.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,379.95 | 2,383 | 2,285.1 | 2,291.8 | 2,291.8 | -106.15 (-4.43%) | 69,576 |
| 25 Nov 2021 | INR | 2,355 | 2,403.4 | 2,355 | 2,397.95 | 2,397.95 | +21.75 (+0.92%) | 32,534 |
| 24 Nov 2021 | INR | 2,400 | 2,404.9 | 2,367 | 2,376.2 | 2,376.2 | -12.9 (-0.54%) | 25,233 |
| 23 Nov 2021 | INR | 2,387 | 2,410.7 | 2,365.25 | 2,389.1 | 2,389.1 | -3.8 (-0.16%) | 32,348 |
| 22 Nov 2021 | INR | 2,479.35 | 2,488.4 | 2,353.4 | 2,392.9 | 2,392.9 | -86.45 (-3.49%) | 74,679 |
| 18 Nov 2021 | INR | 2,504 | 2,520.3 | 2,457.55 | 2,479.35 | 2,479.35 | -17.7 (-0.71%) | 18,835 |
| 17 Nov 2021 | INR | 2,529.2 | 2,538.6 | 2,490.05 | 2,497.05 | 2,497.05 | -32.25 (-1.28%) | 33,993 |
| 16 Nov 2021 | INR | 2,554 | 2,554 | 2,520 | 2,529.3 | 2,529.3 | -10.3 (-0.41%) | 45,421 |
| 15 Nov 2021 | INR | 2,554.45 | 2,572.5 | 2,535 | 2,539.6 | 2,539.6 | +0.6 (+0.02%) | 25,766 |
| 12 Nov 2021 | INR | 2,545 | 2,561 | 2,524.55 | 2,539 | 2,539 | +11 (+0.44%) | 37,761 |
