| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,341 | 1,341 | 1,196 | 1,206.7 | 1,206.7 | +0.35 (+0.03%) | 1,007 |
| 21 Dec 2021 | INR | 1,191.45 | 1,224 | 1,191.45 | 1,206.35 | 1,206.35 | +13 (+1.09%) | 1,632 |
| 20 Dec 2021 | INR | 1,249.3 | 1,259.95 | 1,184.55 | 1,193.35 | 1,193.35 | -56.3 (-4.51%) | 2,586 |
| 17 Dec 2021 | INR | 1,285.3 | 1,288.2 | 1,243.3 | 1,249.65 | 1,249.65 | -40.15 (-3.11%) | 847 |
| 16 Dec 2021 | INR | 1,315.4 | 1,316.9 | 1,276.5 | 1,289.8 | 1,289.8 | -17 (-1.30%) | 2,309 |
| 15 Dec 2021 | INR | 1,294.8 | 1,322 | 1,273.65 | 1,306.8 | 1,306.8 | +23.5 (+1.83%) | 547 |
| 14 Dec 2021 | INR | 1,270 | 1,295.55 | 1,269.5 | 1,283.3 | 1,283.3 | +13.4 (+1.06%) | 684 |
| 13 Dec 2021 | INR | 1,290 | 1,300.1 | 1,269.8 | 1,269.9 | 1,269.9 | -13 (-1.01%) | 546 |
| 10 Dec 2021 | INR | 1,268.55 | 1,289.75 | 1,266.7 | 1,282.9 | 1,282.9 | +7.1 (+0.56%) | 368 |
| 9 Dec 2021 | INR | 1,260.1 | 1,287.95 | 1,257.6 | 1,275.8 | 1,275.8 | +15.95 (+1.27%) | 1,178 |
| 8 Dec 2021 | INR | 1,252.6 | 1,270 | 1,244 | 1,259.85 | 1,259.85 | +19.65 (+1.58%) | 922 |
| 7 Dec 2021 | INR | 1,272.65 | 1,272.65 | 1,227.55 | 1,240.2 | 1,240.2 | -11.1 (-0.89%) | 853 |
| 6 Dec 2021 | INR | 1,266.2 | 1,281.95 | 1,247 | 1,251.3 | 1,251.3 | -5.75 (-0.46%) | 502 |
| 3 Dec 2021 | INR | 1,270.8 | 1,284.2 | 1,248.85 | 1,257.05 | 1,257.05 | -15.65 (-1.23%) | 769 |
| 2 Dec 2021 | INR | 1,256.1 | 1,298.9 | 1,248.05 | 1,272.7 | 1,272.7 | +20 (+1.60%) | 824 |
| 1 Dec 2021 | INR | 1,244.95 | 1,261.7 | 1,238.3 | 1,252.7 | 1,252.7 | +14.2 (+1.15%) | 433 |
| 30 Nov 2021 | INR | 1,235.25 | 1,250 | 1,222.9 | 1,238.5 | 1,238.5 | +11 (+0.90%) | 1,001 |
| 29 Nov 2021 | INR | 1,238.3 | 1,270 | 1,191.5 | 1,227.5 | 1,227.5 | -26.4 (-2.11%) | 1,244 |
| 28 Nov 2021 | INR | 1,253.9 | 1,253.9 | 1,253.9 | 1,253.9 | 1,253.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,253.9 | 1,253.9 | 1,253.9 | 1,253.9 | 1,253.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,270.8 | 1,274.25 | 1,228 | 1,253.9 | 1,253.9 | -25.75 (-2.01%) | 2,099 |
| 25 Nov 2021 | INR | 1,269.7 | 1,301.85 | 1,262.9 | 1,279.65 | 1,279.65 | +15.1 (+1.19%) | 2,390 |
| 24 Nov 2021 | INR | 1,254.3 | 1,275 | 1,235 | 1,264.55 | 1,264.55 | +10.45 (+0.83%) | 1,568 |
| 23 Nov 2021 | INR | 1,212.6 | 1,262.4 | 1,193.45 | 1,254.1 | 1,254.1 | +41.85 (+3.45%) | 2,994 |
| 22 Nov 2021 | INR | 1,216.5 | 1,223.2 | 1,206.25 | 1,212.25 | 1,212.25 | -12.05 (-0.98%) | 717 |
| 18 Nov 2021 | INR | 1,264 | 1,264 | 1,204.1 | 1,224.3 | 1,224.3 | -1.95 (-0.16%) | 2,360 |
| 17 Nov 2021 | INR | 1,207.95 | 1,232.3 | 1,207.9 | 1,226.25 | 1,226.25 | +21.8 (+1.81%) | 1,639 |
| 16 Nov 2021 | INR | 1,234.3 | 1,237.2 | 1,195 | 1,204.45 | 1,204.45 | -37.25 (-3.00%) | 4,690 |
| 15 Nov 2021 | INR | 1,215.6 | 1,273.6 | 1,215.6 | 1,241.7 | 1,241.7 | -26.3 (-2.07%) | 1,966 |
| 12 Nov 2021 | INR | 1,315 | 1,323.6 | 1,254.6 | 1,268 | 1,268 | -46.4 (-3.53%) | 3,953 |
