| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,694.8 | 1,703.6 | 1,665.6 | 1,678.2 | 1,678.2 | -3.1 (-0.18%) | 2,923 |
| 21 Dec 2021 | INR | 1,685 | 1,695.3 | 1,635.75 | 1,681.3 | 1,681.3 | +42.75 (+2.61%) | 3,503 |
| 20 Dec 2021 | INR | 1,634.9 | 1,682.8 | 1,551.25 | 1,638.55 | 1,638.55 | -7.65 (-0.46%) | 11,109 |
| 17 Dec 2021 | INR | 1,722.95 | 1,722.95 | 1,618.8 | 1,646.2 | 1,646.2 | -75.25 (-4.37%) | 5,932 |
| 16 Dec 2021 | INR | 1,710 | 1,777.05 | 1,703.75 | 1,721.45 | 1,721.45 | +19.05 (+1.12%) | 11,168 |
| 15 Dec 2021 | INR | 1,754.35 | 1,754.35 | 1,686.45 | 1,702.4 | 1,702.4 | -49.15 (-2.81%) | 5,230 |
| 14 Dec 2021 | INR | 1,766.9 | 1,810 | 1,741.3 | 1,751.55 | 1,751.55 | -15.35 (-0.87%) | 4,107 |
| 13 Dec 2021 | INR | 1,850 | 1,850.05 | 1,760.05 | 1,766.9 | 1,766.9 | -76.3 (-4.14%) | 9,218 |
| 10 Dec 2021 | INR | 1,717 | 1,944.8 | 1,717 | 1,843.2 | 1,843.2 | +87.9 (+5.01%) | 40,144 |
| 9 Dec 2021 | INR | 1,689 | 1,779 | 1,676.7 | 1,755.3 | 1,755.3 | +69.65 (+4.13%) | 7,290 |
| 8 Dec 2021 | INR | 1,722.25 | 1,753.55 | 1,675 | 1,685.65 | 1,685.65 | -25 (-1.46%) | 3,988 |
| 7 Dec 2021 | INR | 1,691.75 | 1,716.3 | 1,691.75 | 1,710.65 | 1,710.65 | +65 (+3.95%) | 1,590 |
| 6 Dec 2021 | INR | 1,799 | 1,799 | 1,612.7 | 1,645.65 | 1,645.65 | -116.35 (-6.60%) | 17,374 |
| 3 Dec 2021 | INR | 1,778.25 | 1,793.35 | 1,750.3 | 1,762 | 1,762 | -21.3 (-1.19%) | 4,858 |
| 2 Dec 2021 | INR | 1,733.65 | 1,823.95 | 1,731.25 | 1,783.3 | 1,783.3 | +58.6 (+3.40%) | 12,384 |
| 1 Dec 2021 | INR | 1,769.9 | 1,769.9 | 1,706.95 | 1,724.7 | 1,724.7 | -26.9 (-1.54%) | 3,371 |
| 30 Nov 2021 | INR | 1,670 | 1,769.85 | 1,670 | 1,751.6 | 1,751.6 | +76.25 (+4.55%) | 14,151 |
| 29 Nov 2021 | INR | 1,739 | 1,739 | 1,645 | 1,675.35 | 1,675.35 | -11.05 (-0.66%) | 2,502 |
| 28 Nov 2021 | INR | 1,686.4 | 1,686.4 | 1,686.4 | 1,686.4 | 1,686.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,686.4 | 1,686.4 | 1,686.4 | 1,686.4 | 1,686.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,672.1 | 1,742 | 1,631.2 | 1,686.4 | 1,686.4 | +0.75 (+0.04%) | 6,354 |
| 25 Nov 2021 | INR | 1,714 | 1,741.4 | 1,656 | 1,685.65 | 1,685.65 | -6.45 (-0.38%) | 4,022 |
| 24 Nov 2021 | INR | 1,727 | 1,791.3 | 1,674.4 | 1,692.1 | 1,692.1 | -1.3 (-0.08%) | 7,004 |
| 23 Nov 2021 | INR | 1,761.05 | 1,763.85 | 1,676.95 | 1,693.4 | 1,693.4 | -39.7 (-2.29%) | 4,688 |
| 22 Nov 2021 | INR | 1,680 | 1,755.45 | 1,628.95 | 1,733.1 | 1,733.1 | +61.75 (+3.69%) | 10,816 |
| 18 Nov 2021 | INR | 1,739.95 | 1,739.95 | 1,643.5 | 1,671.35 | 1,671.35 | -70.55 (-4.05%) | 9,618 |
| 17 Nov 2021 | INR | 1,790.25 | 1,895.2 | 1,716 | 1,741.9 | 1,741.9 | -48.35 (-2.70%) | 35,521 |
| 16 Nov 2021 | INR | 1,632 | 1,880.65 | 1,603.45 | 1,790.25 | 1,790.25 | +157.1 (+9.62%) | 63,466 |
| 15 Nov 2021 | INR | 1,561.25 | 1,649.9 | 1,556.8 | 1,633.15 | 1,633.15 | +100.05 (+6.53%) | 25,095 |
| 12 Nov 2021 | INR | 1,537.5 | 1,574.25 | 1,505.05 | 1,533.1 | 1,533.1 | +3.5 (+0.23%) | 42,868 |
