| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 3,060.25 | 3,096.45 | 3,055.7 | 3,082.85 | 1,541.425 | +8.5 (+0.28%) | 4,368 |
| 21 Dec 2021 | INR | 3,073.35 | 3,135.25 | 3,035.4 | 3,074.35 | 1,537.175 | +14.95 (+0.49%) | 6,561 |
| 20 Dec 2021 | INR | 3,038.7 | 3,084 | 3,005.8 | 3,059.4 | 1,529.7 | -23.75 (-0.77%) | 6,742 |
| 17 Dec 2021 | INR | 3,077.8 | 3,110 | 3,050.85 | 3,083.15 | 1,541.575 | -10.15 (-0.33%) | 6,716 |
| 16 Dec 2021 | INR | 3,114.35 | 3,136 | 3,059.15 | 3,093.3 | 1,546.65 | -18.7 (-0.60%) | 9,963 |
| 15 Dec 2021 | INR | 3,060.05 | 3,164.1 | 3,060.05 | 3,112 | 1,556 | -8.7 (-0.28%) | 8,436 |
| 14 Dec 2021 | INR | 2,983 | 3,162.4 | 2,983 | 3,120.7 | 1,560.35 | +53.25 (+1.74%) | 5,853 |
| 13 Dec 2021 | INR | 3,121.35 | 3,122 | 3,058.35 | 3,067.45 | 1,533.725 | -19.25 (-0.62%) | 2,646 |
| 10 Dec 2021 | INR | 3,050.55 | 3,128.9 | 3,050.55 | 3,086.7 | 1,543.35 | -28.35 (-0.91%) | 3,193 |
| 9 Dec 2021 | INR | 3,100 | 3,150 | 3,095.35 | 3,115.05 | 1,557.525 | -20.7 (-0.66%) | 4,273 |
| 8 Dec 2021 | INR | 3,100 | 3,145 | 3,075.05 | 3,135.75 | 1,567.875 | +60.7 (+1.97%) | 5,554 |
| 7 Dec 2021 | INR | 2,919.2 | 3,106 | 2,919.2 | 3,075.05 | 1,537.525 | +138.9 (+4.73%) | 11,370 |
| 6 Dec 2021 | INR | 2,970.05 | 3,014.4 | 2,924.25 | 2,936.15 | 1,468.075 | -48.2 (-1.62%) | 3,103 |
| 3 Dec 2021 | INR | 2,951.2 | 3,020.95 | 2,951.2 | 2,984.35 | 1,492.175 | +11.9 (+0.40%) | 4,898 |
| 2 Dec 2021 | INR | 2,955.25 | 3,003.8 | 2,955.25 | 2,972.45 | 1,486.225 | -1.8 (-0.06%) | 3,667 |
| 1 Dec 2021 | INR | 3,043.35 | 3,043.35 | 2,946.95 | 2,974.25 | 1,487.125 | -69.1 (-2.27%) | 9,677 |
| 30 Nov 2021 | INR | 3,015.25 | 3,109.85 | 2,991.45 | 3,043.35 | 1,521.675 | +9.35 (+0.31%) | 11,777 |
| 29 Nov 2021 | INR | 3,050 | 3,248 | 3,016.25 | 3,034 | 1,517 | -2.2 (-0.07%) | 53,169 |
| 28 Nov 2021 | INR | 3,036.2 | 3,036.2 | 3,036.2 | 3,036.2 | 1,518.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,036.2 | 3,036.2 | 3,036.2 | 3,036.2 | 1,518.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,969 | 3,086.35 | 2,931.55 | 3,036.2 | 1,518.1 | +41.8 (+1.40%) | 16,220 |
| 25 Nov 2021 | INR | 2,823.55 | 3,019.5 | 2,823.55 | 2,994.4 | 1,497.2 | +178.4 (+6.34%) | 44,731 |
| 24 Nov 2021 | INR | 2,833.6 | 2,856.15 | 2,811.2 | 2,816 | 1,408 | -4.75 (-0.17%) | 4,279 |
| 23 Nov 2021 | INR | 2,734.5 | 2,832 | 2,734.5 | 2,820.75 | 1,410.375 | +66.35 (+2.41%) | 5,308 |
| 22 Nov 2021 | INR | 2,780 | 2,805.25 | 2,738.15 | 2,754.4 | 1,377.2 | -31.1 (-1.12%) | 3,289 |
| 18 Nov 2021 | INR | 2,834.4 | 2,834.4 | 2,771.7 | 2,785.5 | 1,392.75 | -48.55 (-1.71%) | 7,523 |
| 17 Nov 2021 | INR | 2,750 | 2,841.25 | 2,750 | 2,834.05 | 1,417.025 | +51.6 (+1.85%) | 17,698 |
| 16 Nov 2021 | INR | 2,793.15 | 2,839.95 | 2,770 | 2,782.45 | 1,391.225 | -12.95 (-0.46%) | 6,429 |
| 15 Nov 2021 | INR | 2,789.5 | 2,814.15 | 2,771 | 2,795.4 | 1,397.7 | +5.9 (+0.21%) | 3,847 |
| 12 Nov 2021 | INR | 2,823 | 2,823 | 2,751 | 2,789.5 | 1,394.75 | -46.05 (-1.62%) | 48,929 |
