| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,829.9 | 1,829.9 | 1,812.4 | 1,824.45 | 1,824.45 | +11.95 (+0.66%) | 150,627 |
| 21 Dec 2021 | INR | 1,800 | 1,838.5 | 1,800 | 1,812.5 | 1,812.5 | +13.8 (+0.77%) | 92,781 |
| 20 Dec 2021 | INR | 1,806 | 1,830 | 1,786.75 | 1,798.7 | 1,798.7 | -23 (-1.26%) | 314,664 |
| 17 Dec 2021 | INR | 1,815.4 | 1,842 | 1,806.2 | 1,821.7 | 1,821.7 | +50.3 (+2.84%) | 503,657 |
| 16 Dec 2021 | INR | 1,753 | 1,777.75 | 1,753 | 1,771.4 | 1,771.4 | +37.9 (+2.19%) | 155,806 |
| 15 Dec 2021 | INR | 1,748 | 1,748 | 1,721.8 | 1,733.5 | 1,733.5 | -18.65 (-1.06%) | 119,137 |
| 14 Dec 2021 | INR | 1,730 | 1,759.45 | 1,711 | 1,752.15 | 1,752.15 | +7.25 (+0.42%) | 101,606 |
| 13 Dec 2021 | INR | 1,765 | 1,772.5 | 1,739.25 | 1,744.9 | 1,744.9 | -13.75 (-0.78%) | 68,935 |
| 10 Dec 2021 | INR | 1,757 | 1,763.8 | 1,746.05 | 1,758.65 | 1,758.65 | -4.05 (-0.23%) | 43,057 |
| 9 Dec 2021 | INR | 1,758 | 1,769.3 | 1,742 | 1,762.7 | 1,762.7 | +9.8 (+0.56%) | 62,660 |
| 8 Dec 2021 | INR | 1,724 | 1,759.6 | 1,724 | 1,752.9 | 1,752.9 | +40.65 (+2.37%) | 589,498 |
| 7 Dec 2021 | INR | 1,705 | 1,724.95 | 1,694.5 | 1,712.25 | 1,712.25 | +18.6 (+1.10%) | 53,639 |
| 6 Dec 2021 | INR | 1,732 | 1,732.7 | 1,690 | 1,693.65 | 1,693.65 | -41.25 (-2.38%) | 127,555 |
| 3 Dec 2021 | INR | 1,762 | 1,786.7 | 1,732.2 | 1,734.9 | 1,734.9 | -13.35 (-0.76%) | 1,114,743 |
| 2 Dec 2021 | INR | 1,715 | 1,750 | 1,713 | 1,748.25 | 1,748.25 | +32.75 (+1.91%) | 239,513 |
| 1 Dec 2021 | INR | 1,715 | 1,741.4 | 1,713.45 | 1,715.5 | 1,715.5 | +1.05 (+0.06%) | 292,079 |
| 30 Nov 2021 | INR | 1,700 | 1,729.9 | 1,700 | 1,714.45 | 1,714.45 | +17.6 (+1.04%) | 227,763 |
| 29 Nov 2021 | INR | 1,680 | 1,711.9 | 1,669.55 | 1,696.85 | 1,696.85 | +6.4 (+0.38%) | 108,307 |
| 28 Nov 2021 | INR | 1,690.45 | 1,690.45 | 1,690.45 | 1,690.45 | 1,690.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,690.45 | 1,690.45 | 1,690.45 | 1,690.45 | 1,690.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,705.45 | 1,718.1 | 1,683 | 1,690.45 | 1,690.45 | -32 (-1.86%) | 450,767 |
| 25 Nov 2021 | INR | 1,700 | 1,725.85 | 1,698.65 | 1,722.45 | 1,722.45 | +24.95 (+1.47%) | 216,694 |
| 24 Nov 2021 | INR | 1,740 | 1,740.05 | 1,689 | 1,697.5 | 1,697.5 | -34.75 (-2.01%) | 247,618 |
| 23 Nov 2021 | INR | 1,738.5 | 1,747.05 | 1,710.75 | 1,732.25 | 1,732.25 | -26.25 (-1.49%) | 103,577 |
| 22 Nov 2021 | INR | 1,781 | 1,785 | 1,751 | 1,758.5 | 1,758.5 | -22.2 (-1.25%) | 435,693 |
| 18 Nov 2021 | INR | 1,782 | 1,789.3 | 1,759.05 | 1,780.7 | 1,780.7 | -7.35 (-0.41%) | 258,308 |
| 17 Nov 2021 | INR | 1,792.3 | 1,802 | 1,781.1 | 1,788.05 | 1,788.05 | -2.55 (-0.14%) | 53,172 |
| 16 Nov 2021 | INR | 1,787 | 1,808.65 | 1,777.25 | 1,790.6 | 1,790.6 | +5.05 (+0.28%) | 111,056 |
| 15 Nov 2021 | INR | 1,780.9 | 1,800 | 1,776 | 1,785.55 | 1,785.55 | +5.55 (+0.31%) | 352,605 |
| 12 Nov 2021 | INR | 1,747 | 1,782.4 | 1,738.3 | 1,780 | 1,780 | +47.45 (+2.74%) | 200,754 |
