| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 5,500 | 5,500 | 5,301 | 5,381.6 | 5,381.6 | -104.1 (-1.90%) | 814 |
| 21 Dec 2021 | INR | 5,267 | 5,500 | 5,205.1 | 5,485.7 | 5,485.7 | +176.15 (+3.32%) | 3,065 |
| 20 Dec 2021 | INR | 5,577.7 | 5,577.7 | 5,296.1 | 5,309.55 | 5,309.55 | -203.8 (-3.70%) | 3,186 |
| 17 Dec 2021 | INR | 5,500 | 5,580 | 5,444.35 | 5,513.35 | 5,513.35 | +14 (+0.25%) | 3,867 |
| 16 Dec 2021 | INR | 5,400 | 5,540 | 5,332 | 5,499.35 | 5,499.35 | +113.75 (+2.11%) | 6,775 |
| 15 Dec 2021 | INR | 5,300 | 5,420 | 5,300 | 5,385.6 | 5,385.6 | +84.55 (+1.59%) | 1,227 |
| 14 Dec 2021 | INR | 5,388.7 | 5,394 | 5,252.75 | 5,301.05 | 5,301.05 | -3.2 (-0.06%) | 682 |
| 13 Dec 2021 | INR | 5,440 | 5,500 | 5,266 | 5,304.25 | 5,304.25 | -163.8 (-3.00%) | 2,343 |
| 10 Dec 2021 | INR | 5,350 | 5,500 | 5,350 | 5,468.05 | 5,468.05 | +167.05 (+3.15%) | 999 |
| 9 Dec 2021 | INR | 5,255 | 5,350 | 5,230 | 5,301 | 5,301 | +33.1 (+0.63%) | 492 |
| 8 Dec 2021 | INR | 5,389.7 | 5,400 | 5,201 | 5,267.9 | 5,267.9 | -32.1 (-0.61%) | 1,084 |
| 7 Dec 2021 | INR | 5,250 | 5,345 | 5,250 | 5,300 | 5,300 | +29.5 (+0.56%) | 1,029 |
| 6 Dec 2021 | INR | 5,247.65 | 5,325 | 5,247.65 | 5,270.5 | 5,270.5 | -30.1 (-0.57%) | 1,196 |
| 3 Dec 2021 | INR | 5,245.8 | 5,450 | 5,203 | 5,300.6 | 5,300.6 | +1.8 (+0.03%) | 2,315 |
| 2 Dec 2021 | INR | 5,279.95 | 5,350 | 5,166 | 5,298.8 | 5,298.8 | +135.4 (+2.62%) | 1,907 |
| 1 Dec 2021 | INR | 5,161.3 | 5,250 | 5,102 | 5,163.4 | 5,163.4 | -49.55 (-0.95%) | 1,287 |
| 30 Nov 2021 | INR | 5,147.5 | 5,387.7 | 5,105.4 | 5,212.95 | 5,212.95 | +13.45 (+0.26%) | 1,453 |
| 29 Nov 2021 | INR | 5,664 | 5,664 | 5,191 | 5,199.5 | 5,199.5 | -201 (-3.72%) | 1,517 |
| 28 Nov 2021 | INR | 5,400.5 | 5,400.5 | 5,400.5 | 5,400.5 | 5,400.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 5,400.5 | 5,400.5 | 5,400.5 | 5,400.5 | 5,400.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 5,353.95 | 5,440 | 5,200 | 5,400.5 | 5,400.5 | -7.55 (-0.14%) | 3,357 |
| 25 Nov 2021 | INR | 5,341.15 | 5,425 | 5,287.75 | 5,408.05 | 5,408.05 | +12.95 (+0.24%) | 497 |
| 24 Nov 2021 | INR | 5,330 | 5,439.95 | 5,202.2 | 5,395.1 | 5,395.1 | +155.1 (+2.96%) | 3,299 |
| 23 Nov 2021 | INR | 5,144.9 | 5,250 | 4,937.05 | 5,240 | 5,240 | +43.15 (+0.83%) | 4,968 |
| 22 Nov 2021 | INR | 5,570 | 5,570 | 5,196.85 | 5,196.85 | 5,196.85 | -273.5 (-5.00%) | 2,013 |
| 18 Nov 2021 | INR | 5,624 | 5,625 | 5,410 | 5,470.35 | 5,470.35 | -49.5 (-0.90%) | 1,379 |
| 17 Nov 2021 | INR | 5,575 | 5,629.95 | 5,500.05 | 5,519.85 | 5,519.85 | -39.2 (-0.71%) | 1,102 |
| 16 Nov 2021 | INR | 5,600 | 5,650 | 5,481.8 | 5,559.05 | 5,559.05 | -34.05 (-0.61%) | 1,201 |
| 15 Nov 2021 | INR | 5,337 | 5,600 | 5,337 | 5,593.1 | 5,593.1 | +202.2 (+3.75%) | 4,551 |
| 12 Nov 2021 | INR | 5,350.25 | 5,435 | 5,347 | 5,390.9 | 5,390.9 | +60.65 (+1.14%) | 1,528 |
