| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 2,285.65 | 2,285.65 | 2,216 | 2,240.6 | 448.12 | -21.5 (-0.95%) | 4,383 |
| 21 Dec 2021 | INR | 2,190 | 2,330.85 | 2,147.2 | 2,262.1 | 452.42 | +166.55 (+7.95%) | 29,931 |
| 20 Dec 2021 | INR | 2,237 | 2,270.45 | 2,062.95 | 2,095.55 | 419.11 | -139.6 (-6.25%) | 9,182 |
| 17 Dec 2021 | INR | 2,286.05 | 2,331 | 2,211.05 | 2,235.15 | 447.03 | -113.35 (-4.83%) | 15,255 |
| 16 Dec 2021 | INR | 2,280 | 2,374.05 | 2,250.6 | 2,348.5 | 469.7 | +65.4 (+2.86%) | 23,152 |
| 15 Dec 2021 | INR | 2,132.6 | 2,323.75 | 2,132.6 | 2,283.1 | 456.62 | +134.55 (+6.26%) | 39,283 |
| 14 Dec 2021 | INR | 1,986 | 2,166.45 | 1,971.45 | 2,148.55 | 429.71 | +163.75 (+8.25%) | 26,273 |
| 13 Dec 2021 | INR | 1,978 | 2,011.45 | 1,978 | 1,984.8 | 396.96 | +16.85 (+0.86%) | 1,946 |
| 10 Dec 2021 | INR | 1,987.9 | 1,994.05 | 1,956.55 | 1,967.95 | 393.59 | -14.75 (-0.74%) | 2,913 |
| 9 Dec 2021 | INR | 2,049 | 2,049 | 1,975.65 | 1,982.7 | 396.54 | +1 (+0.05%) | 1,590 |
| 8 Dec 2021 | INR | 1,961.95 | 1,994.25 | 1,961.95 | 1,981.7 | 396.34 | +45.25 (+2.34%) | 1,073 |
| 7 Dec 2021 | INR | 1,993.95 | 1,993.95 | 1,922.5 | 1,936.45 | 387.29 | +23.05 (+1.20%) | 1,135 |
| 6 Dec 2021 | INR | 1,953 | 1,970 | 1,905 | 1,913.4 | 382.68 | -41.9 (-2.14%) | 2,775 |
| 3 Dec 2021 | INR | 1,960 | 1,983.15 | 1,944.4 | 1,955.3 | 391.06 | -7 (-0.36%) | 2,991 |
| 2 Dec 2021 | INR | 1,969.95 | 1,999 | 1,953.85 | 1,962.3 | 392.46 | -1.35 (-0.07%) | 2,764 |
| 1 Dec 2021 | INR | 2,069 | 2,069.85 | 1,950 | 1,963.65 | 392.73 | -68.6 (-3.38%) | 7,368 |
| 30 Nov 2021 | INR | 2,008.95 | 2,080 | 1,958.45 | 2,032.25 | 406.45 | +56.55 (+2.86%) | 10,940 |
| 29 Nov 2021 | INR | 1,932.75 | 1,986.7 | 1,850.75 | 1,975.7 | 395.14 | +48.8 (+2.53%) | 4,392 |
| 28 Nov 2021 | INR | 1,926.9 | 1,926.9 | 1,926.9 | 1,926.9 | 385.38 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,926.9 | 1,926.9 | 1,926.9 | 1,926.9 | 385.38 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,952.2 | 2,035.95 | 1,904.25 | 1,926.9 | 385.38 | -62.4 (-3.14%) | 13,226 |
| 25 Nov 2021 | INR | 2,127 | 2,127 | 1,982.2 | 1,989.3 | 397.86 | +40.5 (+2.08%) | 9,854 |
| 24 Nov 2021 | INR | 1,916.55 | 1,997 | 1,915.7 | 1,948.8 | 389.76 | +34.5 (+1.80%) | 4,272 |
| 23 Nov 2021 | INR | 1,884 | 1,938 | 1,863.25 | 1,914.3 | 382.86 | +30.6 (+1.62%) | 4,780 |
| 22 Nov 2021 | INR | 1,980 | 1,983.75 | 1,855.85 | 1,883.7 | 376.74 | -119.35 (-5.96%) | 6,967 |
| 18 Nov 2021 | INR | 2,090 | 2,090 | 1,991.85 | 2,003.05 | 400.61 | -31.85 (-1.57%) | 3,548 |
| 17 Nov 2021 | INR | 2,090 | 2,104.05 | 2,020.5 | 2,034.9 | 406.98 | -52.5 (-2.52%) | 4,211 |
| 16 Nov 2021 | INR | 1,997.3 | 2,097 | 1,997.3 | 2,087.4 | 417.48 | +99.1 (+4.98%) | 11,044 |
| 15 Nov 2021 | INR | 2,031.35 | 2,052.85 | 1,971 | 1,988.3 | 397.66 | -33.1 (-1.64%) | 4,584 |
| 12 Nov 2021 | INR | 2,030.9 | 2,030.9 | 1,988.5 | 2,021.4 | 404.28 | +38.75 (+1.95%) | 5,174 |
