| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 3,273 | 3,284.75 | 3,238.25 | 3,280.7 | 3,280.7 | +10.25 (+0.31%) | 39,797 |
| 21 Dec 2021 | INR | 3,250 | 3,295 | 3,240 | 3,270.45 | 3,270.45 | +30.4 (+0.94%) | 37,596 |
| 20 Dec 2021 | INR | 3,239 | 3,262.35 | 3,180.9 | 3,240.05 | 3,240.05 | -1.65 (-0.05%) | 75,047 |
| 17 Dec 2021 | INR | 3,277 | 3,287 | 3,226.7 | 3,241.7 | 3,241.7 | -57 (-1.73%) | 42,151 |
| 16 Dec 2021 | INR | 3,320 | 3,320 | 3,271.3 | 3,298.7 | 3,298.7 | -6 (-0.18%) | 26,226 |
| 15 Dec 2021 | INR | 3,294 | 3,310.15 | 3,268.6 | 3,304.7 | 3,304.7 | +10.65 (+0.32%) | 19,574 |
| 14 Dec 2021 | INR | 3,267.45 | 3,303.9 | 3,252 | 3,294.05 | 3,294.05 | +15.35 (+0.47%) | 17,645 |
| 13 Dec 2021 | INR | 3,281.15 | 3,340.1 | 3,271.7 | 3,278.7 | 3,278.7 | -3.2 (-0.10%) | 34,612 |
| 10 Dec 2021 | INR | 3,179 | 3,290 | 3,179 | 3,281.9 | 3,281.9 | +103.3 (+3.25%) | 148,836 |
| 9 Dec 2021 | INR | 3,140 | 3,185 | 3,111.1 | 3,178.6 | 3,178.6 | +69.4 (+2.23%) | 103,450 |
| 8 Dec 2021 | INR | 3,040 | 3,122.35 | 3,033 | 3,109.2 | 3,109.2 | +77.9 (+2.57%) | 102,513 |
| 7 Dec 2021 | INR | 3,044.9 | 3,069.85 | 3,017.65 | 3,031.3 | 3,031.3 | -6.7 (-0.22%) | 32,662 |
| 6 Dec 2021 | INR | 3,110 | 3,112 | 3,031 | 3,038 | 3,038 | -72.7 (-2.34%) | 126,815 |
| 3 Dec 2021 | INR | 3,185 | 3,185.05 | 3,106 | 3,110.7 | 3,110.7 | -72.75 (-2.29%) | 60,515 |
| 2 Dec 2021 | INR | 3,159.4 | 3,194 | 3,153.15 | 3,183.45 | 3,183.45 | +45.9 (+1.46%) | 23,998 |
| 1 Dec 2021 | INR | 3,158.9 | 3,199.85 | 3,123 | 3,137.55 | 3,137.55 | -6.85 (-0.22%) | 1,748,880 |
| 30 Nov 2021 | INR | 3,125.5 | 3,188.8 | 3,125.5 | 3,144.4 | 3,144.4 | +0.9 (+0.03%) | 37,154 |
| 29 Nov 2021 | INR | 3,105.1 | 3,177.7 | 3,061.15 | 3,143.5 | 3,143.5 | -0.4 (-0.01%) | 94,322 |
| 28 Nov 2021 | INR | 3,143.9 | 3,143.9 | 3,143.9 | 3,143.9 | 3,143.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,143.9 | 3,143.9 | 3,143.9 | 3,143.9 | 3,143.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 3,105 | 3,167.95 | 3,092.65 | 3,143.9 | 3,143.9 | +0.2 (+0.01%) | 59,717 |
| 25 Nov 2021 | INR | 3,155.25 | 3,172.7 | 3,113.3 | 3,143.7 | 3,143.7 | -15 (-0.47%) | 58,050 |
| 24 Nov 2021 | INR | 3,189 | 3,208.5 | 3,150 | 3,158.7 | 3,158.7 | -28.2 (-0.88%) | 115,475 |
| 23 Nov 2021 | INR | 3,020 | 3,286.7 | 3,020 | 3,186.9 | 3,186.9 | -76.55 (-2.35%) | 73,212 |
| 22 Nov 2021 | INR | 3,240 | 3,306.95 | 3,216.45 | 3,263.45 | 3,263.45 | +36.9 (+1.14%) | 67,355 |
| 18 Nov 2021 | INR | 3,254 | 3,260 | 3,213.75 | 3,226.55 | 3,226.55 | -3.25 (-0.10%) | 44,813 |
| 17 Nov 2021 | INR | 3,153 | 3,239 | 3,153 | 3,229.8 | 3,229.8 | +77.75 (+2.47%) | 138,845 |
| 16 Nov 2021 | INR | 3,167 | 3,209.4 | 3,120.15 | 3,152.05 | 3,152.05 | -15.85 (-0.50%) | 30,998 |
| 15 Nov 2021 | INR | 3,126 | 3,179.95 | 3,126 | 3,167.9 | 3,167.9 | +45 (+1.44%) | 59,064 |
| 12 Nov 2021 | INR | 3,080 | 3,130 | 3,076.05 | 3,122.9 | 3,122.9 | +58.2 (+1.90%) | 43,214 |
