| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 3,476.3 | 3,537.4 | 3,476.3 | 3,498.05 | 3,498.05 | -13.6 (-0.39%) | 4,427 |
| 21 Dec 2021 | INR | 3,483 | 3,539.7 | 3,465.65 | 3,511.65 | 3,511.65 | +42.35 (+1.22%) | 2,968 |
| 20 Dec 2021 | INR | 3,546.65 | 3,546.65 | 3,430 | 3,469.3 | 3,469.3 | -66.45 (-1.88%) | 18,282 |
| 17 Dec 2021 | INR | 3,570.8 | 3,570.8 | 3,500.5 | 3,535.75 | 3,535.75 | -24.75 (-0.70%) | 3,166 |
| 16 Dec 2021 | INR | 3,535 | 3,570 | 3,535 | 3,560.5 | 3,560.5 | +17.9 (+0.51%) | 7,939 |
| 15 Dec 2021 | INR | 3,589 | 3,589 | 3,523.7 | 3,542.6 | 3,542.6 | -34.9 (-0.98%) | 4,550 |
| 14 Dec 2021 | INR | 3,550 | 3,595.15 | 3,545 | 3,577.5 | 3,577.5 | -13.05 (-0.36%) | 6,683 |
| 13 Dec 2021 | INR | 3,633 | 3,659.2 | 3,578 | 3,590.55 | 3,590.55 | -39.75 (-1.09%) | 14,150 |
| 10 Dec 2021 | INR | 3,626 | 3,643.2 | 3,605.8 | 3,630.3 | 3,630.3 | +4.25 (+0.12%) | 10,017 |
| 9 Dec 2021 | INR | 3,575.6 | 3,632.5 | 3,564.5 | 3,626.05 | 3,626.05 | +53.6 (+1.50%) | 5,439 |
| 8 Dec 2021 | INR | 3,499.9 | 3,582.15 | 3,487.7 | 3,572.45 | 3,572.45 | +98.35 (+2.83%) | 4,492 |
| 7 Dec 2021 | INR | 3,525.5 | 3,529.45 | 3,467.95 | 3,474.1 | 3,474.1 | -19.85 (-0.57%) | 4,227 |
| 6 Dec 2021 | INR | 3,526.3 | 3,580 | 3,483.75 | 3,493.95 | 3,493.95 | -61.85 (-1.74%) | 8,826 |
| 3 Dec 2021 | INR | 3,569 | 3,591.55 | 3,549.1 | 3,555.8 | 3,555.8 | -22.55 (-0.63%) | 4,017 |
| 2 Dec 2021 | INR | 3,521.4 | 3,607.6 | 3,520 | 3,578.35 | 3,578.35 | +43.05 (+1.22%) | 15,598 |
| 1 Dec 2021 | INR | 3,588 | 3,606.65 | 3,529 | 3,535.3 | 3,535.3 | -11.95 (-0.34%) | 27,144 |
| 30 Nov 2021 | INR | 3,534.6 | 3,564.4 | 3,502 | 3,547.25 | 3,547.25 | +19.7 (+0.56%) | 56,128 |
| 29 Nov 2021 | INR | 3,545.9 | 3,545.9 | 3,471.75 | 3,527.55 | 3,527.55 | -15.55 (-0.44%) | 6,749 |
| 28 Nov 2021 | INR | 3,543.1 | 3,543.1 | 3,543.1 | 3,543.1 | 3,543.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,543.1 | 3,543.1 | 3,543.1 | 3,543.1 | 3,543.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 3,564.9 | 3,633.4 | 3,535.05 | 3,543.1 | 3,543.1 | -27.75 (-0.78%) | 30,984 |
| 25 Nov 2021 | INR | 3,611.1 | 3,632.9 | 3,566.2 | 3,570.85 | 3,570.85 | -52.45 (-1.45%) | 8,801 |
| 24 Nov 2021 | INR | 3,677 | 3,677 | 3,610.05 | 3,623.3 | 3,623.3 | -35.55 (-0.97%) | 3,102 |
| 23 Nov 2021 | INR | 3,580.2 | 3,666.9 | 3,576.75 | 3,658.85 | 3,658.85 | +80.6 (+2.25%) | 5,030 |
| 22 Nov 2021 | INR | 3,580 | 3,628 | 3,569 | 3,578.25 | 3,578.25 | -0.45 (-0.01%) | 31,419 |
| 18 Nov 2021 | INR | 3,649.5 | 3,649.5 | 3,556 | 3,578.7 | 3,578.7 | -36.2 (-1.00%) | 6,459 |
| 17 Nov 2021 | INR | 3,690 | 3,699.05 | 3,605.9 | 3,614.9 | 3,614.9 | -77.1 (-2.09%) | 18,508 |
| 16 Nov 2021 | INR | 3,754.4 | 3,762.75 | 3,682.5 | 3,692 | 3,692 | -48.2 (-1.29%) | 6,813 |
| 15 Nov 2021 | INR | 3,700 | 3,747.75 | 3,675 | 3,740.2 | 3,740.2 | +53.7 (+1.46%) | 56,971 |
| 12 Nov 2021 | INR | 3,645.5 | 3,702.1 | 3,641.05 | 3,686.5 | 3,686.5 | +42.05 (+1.15%) | 14,804 |
