| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 8,680.05 | 8,900 | 8,655 | 8,686.6 | 8,686.6 | +124.05 (+1.45%) | 1,431 |
| 21 Dec 2021 | INR | 8,750 | 8,911.95 | 8,526.75 | 8,562.55 | 8,562.55 | -66.8 (-0.77%) | 2,110 |
| 20 Dec 2021 | INR | 8,892 | 8,895.05 | 8,534.35 | 8,629.35 | 8,629.35 | -351.9 (-3.92%) | 1,019 |
| 17 Dec 2021 | INR | 9,111 | 9,200 | 8,931.7 | 8,981.25 | 8,981.25 | -135.2 (-1.48%) | 709 |
| 16 Dec 2021 | INR | 9,217.55 | 9,232 | 9,063.3 | 9,116.45 | 9,116.45 | +5.7 (+0.06%) | 272 |
| 15 Dec 2021 | INR | 9,260 | 9,440 | 9,080.1 | 9,110.75 | 9,110.75 | -177.75 (-1.91%) | 1,163 |
| 14 Dec 2021 | INR | 9,328.5 | 9,440 | 9,227.2 | 9,288.5 | 9,288.5 | -155.65 (-1.65%) | 511 |
| 13 Dec 2021 | INR | 9,527.05 | 9,574.55 | 9,426.05 | 9,444.15 | 9,444.15 | +35.8 (+0.38%) | 698 |
| 10 Dec 2021 | INR | 9,375.2 | 9,525 | 9,337.25 | 9,408.35 | 9,408.35 | +99.55 (+1.07%) | 1,291 |
| 9 Dec 2021 | INR | 9,384.1 | 9,400 | 9,211.05 | 9,308.8 | 9,308.8 | +24.45 (+0.26%) | 531 |
| 8 Dec 2021 | INR | 9,270 | 9,436.9 | 9,230.05 | 9,284.35 | 9,284.35 | +127.4 (+1.39%) | 1,519 |
| 7 Dec 2021 | INR | 8,873.8 | 9,370 | 8,873.8 | 9,156.95 | 9,156.95 | +303.55 (+3.43%) | 2,036 |
| 6 Dec 2021 | INR | 8,850.05 | 9,070.7 | 8,801.1 | 8,853.4 | 8,853.4 | +34 (+0.39%) | 449 |
| 3 Dec 2021 | INR | 8,906.45 | 8,963 | 8,800 | 8,819.4 | 8,819.4 | -22.75 (-0.26%) | 309 |
| 2 Dec 2021 | INR | 8,905.4 | 9,350 | 8,804.05 | 8,842.15 | 8,842.15 | +38.3 (+0.44%) | 386 |
| 1 Dec 2021 | INR | 8,632.6 | 8,887.9 | 8,518.85 | 8,803.85 | 8,803.85 | +252.6 (+2.95%) | 4,895 |
| 30 Nov 2021 | INR | 8,292.05 | 8,650 | 8,108.3 | 8,551.25 | 8,551.25 | +222.75 (+2.67%) | 720 |
| 29 Nov 2021 | INR | 8,480.05 | 8,646.85 | 8,131.1 | 8,328.5 | 8,328.5 | -334.2 (-3.86%) | 711 |
| 28 Nov 2021 | INR | 8,662.7 | 8,662.7 | 8,662.7 | 8,662.7 | 8,662.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 8,662.7 | 8,662.7 | 8,662.7 | 8,662.7 | 8,662.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 8,970.45 | 8,970.5 | 8,642.55 | 8,662.7 | 8,662.7 | -291.65 (-3.26%) | 624 |
| 25 Nov 2021 | INR | 8,901 | 8,991.05 | 8,901 | 8,954.35 | 8,954.35 | +13.2 (+0.15%) | 302 |
| 24 Nov 2021 | INR | 8,962.75 | 9,145.4 | 8,875.85 | 8,941.15 | 8,941.15 | -0.7 (-0.01%) | 495 |
| 23 Nov 2021 | INR | 8,700 | 8,975 | 8,700 | 8,941.85 | 8,941.85 | +122.7 (+1.39%) | 599 |
| 22 Nov 2021 | INR | 9,429.95 | 9,429.95 | 8,620 | 8,819.15 | 8,819.15 | -343.15 (-3.75%) | 1,299 |
| 18 Nov 2021 | INR | 9,458.05 | 9,458.05 | 9,132.5 | 9,162.3 | 9,162.3 | -208.7 (-2.23%) | 1,179 |
| 17 Nov 2021 | INR | 9,612 | 9,645 | 9,356.05 | 9,371 | 9,371 | -180.5 (-1.89%) | 673 |
| 16 Nov 2021 | INR | 9,667.95 | 9,750 | 9,528.4 | 9,551.5 | 9,551.5 | -95.3 (-0.99%) | 588 |
| 15 Nov 2021 | INR | 9,911.7 | 9,950 | 9,595 | 9,646.8 | 9,646.8 | -128.35 (-1.31%) | 1,620 |
| 12 Nov 2021 | INR | 9,350.05 | 9,825 | 9,311.9 | 9,775.15 | 9,775.15 | +436.35 (+4.67%) | 3,073 |
