| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,175 | 1,196.4 | 1,175 | 1,189.35 | 1,189.35 | +14.1 (+1.20%) | 9,277 |
| 21 Dec 2021 | INR | 1,164.65 | 1,194.95 | 1,164.65 | 1,175.25 | 1,175.25 | +10.55 (+0.91%) | 14,474 |
| 20 Dec 2021 | INR | 1,198.1 | 1,198.1 | 1,146.05 | 1,164.7 | 1,164.7 | -33.35 (-2.78%) | 13,081 |
| 17 Dec 2021 | INR | 1,219 | 1,219.45 | 1,174.55 | 1,198.05 | 1,198.05 | -20.3 (-1.67%) | 16,536 |
| 16 Dec 2021 | INR | 1,210 | 1,223.95 | 1,208.75 | 1,218.35 | 1,218.35 | +6.1 (+0.50%) | 7,582 |
| 15 Dec 2021 | INR | 1,232.3 | 1,237.35 | 1,206.45 | 1,212.25 | 1,212.25 | -18.55 (-1.51%) | 9,935 |
| 14 Dec 2021 | INR | 1,251 | 1,251 | 1,219.4 | 1,230.8 | 1,230.8 | -2.75 (-0.22%) | 9,296 |
| 13 Dec 2021 | INR | 1,250.75 | 1,256.65 | 1,230.8 | 1,233.55 | 1,233.55 | -17.35 (-1.39%) | 11,873 |
| 10 Dec 2021 | INR | 1,250 | 1,261.1 | 1,245 | 1,250.9 | 1,250.9 | -0.2 (-0.02%) | 10,724 |
| 9 Dec 2021 | INR | 1,259.95 | 1,261 | 1,242 | 1,251.1 | 1,251.1 | -2.4 (-0.19%) | 11,852 |
| 8 Dec 2021 | INR | 1,256 | 1,271.65 | 1,246 | 1,253.5 | 1,253.5 | -1.55 (-0.12%) | 22,659 |
| 7 Dec 2021 | INR | 1,232 | 1,259.45 | 1,218.55 | 1,255.05 | 1,255.05 | +28.6 (+2.33%) | 23,094 |
| 6 Dec 2021 | INR | 1,254 | 1,254 | 1,224.25 | 1,226.45 | 1,226.45 | -19.5 (-1.57%) | 18,071 |
| 3 Dec 2021 | INR | 1,223.4 | 1,254.15 | 1,223.4 | 1,245.95 | 1,245.95 | +16.6 (+1.35%) | 14,322 |
| 2 Dec 2021 | INR | 1,225 | 1,239.5 | 1,218.75 | 1,229.35 | 1,229.35 | +6 (+0.49%) | 27,372 |
| 1 Dec 2021 | INR | 1,210 | 1,226 | 1,201.85 | 1,223.35 | 1,223.35 | +22 (+1.83%) | 41,359 |
| 30 Nov 2021 | INR | 1,165 | 1,241 | 1,165 | 1,201.35 | 1,201.35 | +24.25 (+2.06%) | 30,824 |
| 29 Nov 2021 | INR | 1,164 | 1,189.2 | 1,131.55 | 1,177.1 | 1,177.1 | +12.95 (+1.11%) | 22,609 |
| 28 Nov 2021 | INR | 1,164.15 | 1,164.15 | 1,164.15 | 1,164.15 | 1,164.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,164.15 | 1,164.15 | 1,164.15 | 1,164.15 | 1,164.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,198.35 | 1,198.35 | 1,159.7 | 1,164.15 | 1,164.15 | -37.25 (-3.10%) | 20,893 |
| 25 Nov 2021 | INR | 1,194.3 | 1,205.3 | 1,187 | 1,201.4 | 1,201.4 | +1.7 (+0.14%) | 9,770 |
| 24 Nov 2021 | INR | 1,212 | 1,212 | 1,183.85 | 1,199.7 | 1,199.7 | -6.5 (-0.54%) | 107,577 |
| 23 Nov 2021 | INR | 1,184 | 1,212.75 | 1,171.05 | 1,206.2 | 1,206.2 | +20.25 (+1.71%) | 18,155 |
| 22 Nov 2021 | INR | 1,235 | 1,238 | 1,173.3 | 1,185.95 | 1,185.95 | -49.4 (-4.00%) | 28,285 |
| 18 Nov 2021 | INR | 1,234.35 | 1,261 | 1,229.45 | 1,235.35 | 1,235.35 | -0.6 (-0.05%) | 26,503 |
| 17 Nov 2021 | INR | 1,224 | 1,242.7 | 1,221.65 | 1,235.95 | 1,235.95 | +4.9 (+0.40%) | 16,816 |
| 16 Nov 2021 | INR | 1,263 | 1,270.2 | 1,228.5 | 1,231.05 | 1,231.05 | -36 (-2.84%) | 17,928 |
| 15 Nov 2021 | INR | 1,283.9 | 1,283.9 | 1,264.5 | 1,267.05 | 1,267.05 | +3.15 (+0.25%) | 13,151 |
| 12 Nov 2021 | INR | 1,246.7 | 1,275 | 1,246.7 | 1,263.9 | 1,263.9 | +14.2 (+1.14%) | 31,084 |
