| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 18,014.05 | 18,240 | 17,912 | 18,215.25 | 18,215.25 | +304 (+1.70%) | 591 |
| 21 Dec 2021 | INR | 17,930 | 18,098.55 | 17,877.15 | 17,911.25 | 17,911.25 | -16.2 (-0.09%) | 702 |
| 20 Dec 2021 | INR | 17,800 | 17,996.1 | 17,515 | 17,927.45 | 17,927.45 | -201.8 (-1.11%) | 1,436 |
| 17 Dec 2021 | INR | 18,383 | 18,383 | 17,921.5 | 18,129.25 | 18,129.25 | -303 (-1.64%) | 515 |
| 16 Dec 2021 | INR | 18,665.2 | 18,665.2 | 18,326.15 | 18,432.25 | 18,432.25 | -87.05 (-0.47%) | 435 |
| 15 Dec 2021 | INR | 18,407.35 | 18,565.3 | 18,070.2 | 18,519.3 | 18,519.3 | +272 (+1.49%) | 549 |
| 14 Dec 2021 | INR | 18,300 | 18,465.05 | 18,078.5 | 18,247.3 | 18,247.3 | -95.75 (-0.52%) | 556 |
| 13 Dec 2021 | INR | 18,716.9 | 18,834.15 | 18,300 | 18,343.05 | 18,343.05 | -320.8 (-1.72%) | 1,087 |
| 10 Dec 2021 | INR | 18,999 | 18,999 | 18,641.05 | 18,663.85 | 18,663.85 | -202.25 (-1.07%) | 635 |
| 9 Dec 2021 | INR | 19,064.15 | 19,064.15 | 18,827.6 | 18,866.1 | 18,866.1 | -84.05 (-0.44%) | 426 |
| 8 Dec 2021 | INR | 19,028.25 | 19,076 | 18,782 | 18,950.15 | 18,950.15 | +217.1 (+1.16%) | 254 |
| 7 Dec 2021 | INR | 18,828.3 | 18,855.9 | 18,689.95 | 18,733.05 | 18,733.05 | +70.65 (+0.38%) | 286 |
| 6 Dec 2021 | INR | 18,900 | 19,013.35 | 18,527.45 | 18,662.4 | 18,662.4 | -228.5 (-1.21%) | 754 |
| 3 Dec 2021 | INR | 19,117.3 | 19,562.25 | 18,679 | 18,890.9 | 18,890.9 | -141 (-0.74%) | 1,286 |
| 2 Dec 2021 | INR | 18,996.2 | 19,173 | 18,841.6 | 19,031.9 | 19,031.9 | +98.15 (+0.52%) | 300 |
| 1 Dec 2021 | INR | 19,546 | 19,546 | 18,850 | 18,933.75 | 18,933.75 | -166.35 (-0.87%) | 1,217 |
| 30 Nov 2021 | INR | 19,100.05 | 19,613.15 | 19,009.35 | 19,100.1 | 19,100.1 | -85.35 (-0.44%) | 1,485 |
| 29 Nov 2021 | INR | 19,501.3 | 19,665.8 | 19,100.05 | 19,185.45 | 19,185.45 | -398 (-2.03%) | 980 |
| 28 Nov 2021 | INR | 19,583.45 | 19,583.45 | 19,583.45 | 19,583.45 | 19,583.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 19,583.45 | 19,583.45 | 19,583.45 | 19,583.45 | 19,583.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 19,101.05 | 20,162 | 19,101 | 19,583.45 | 19,583.45 | +290.4 (+1.51%) | 900 |
| 25 Nov 2021 | INR | 19,201.05 | 19,414.7 | 19,142.55 | 19,293.05 | 19,293.05 | +66.5 (+0.35%) | 608 |
| 24 Nov 2021 | INR | 19,990 | 19,990 | 19,040 | 19,226.55 | 19,226.55 | -523.15 (-2.65%) | 714 |
| 23 Nov 2021 | INR | 19,350 | 19,849.9 | 19,260 | 19,749.7 | 19,749.7 | +229.95 (+1.18%) | 745 |
| 22 Nov 2021 | INR | 19,619.9 | 19,685.45 | 19,450 | 19,519.75 | 19,519.75 | -73.2 (-0.37%) | 317 |
| 18 Nov 2021 | INR | 19,734.4 | 19,743.25 | 19,258.45 | 19,592.95 | 19,592.95 | -77.15 (-0.39%) | 991 |
| 17 Nov 2021 | INR | 19,760.05 | 19,819.2 | 19,559.85 | 19,670.1 | 19,670.1 | -145.95 (-0.74%) | 462 |
| 16 Nov 2021 | INR | 20,050 | 20,073.85 | 19,750 | 19,816.05 | 19,816.05 | -116.45 (-0.58%) | 563 |
| 15 Nov 2021 | INR | 19,793.85 | 20,056 | 19,751.3 | 19,932.5 | 19,932.5 | +181.2 (+0.92%) | 465 |
| 12 Nov 2021 | INR | 20,140 | 20,140 | 19,720 | 19,751.3 | 19,751.3 | -256.1 (-1.28%) | 1,018 |
