| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 5,048.25 | 5,189.3 | 4,906.65 | 4,965.85 | 4,965.85 | -44.15 (-0.88%) | 113 |
| 21 Dec 2021 | INR | 5,064.85 | 5,064.85 | 5,010 | 5,010 | 5,010 | +82.05 (+1.66%) | 21 |
| 20 Dec 2021 | INR | 5,300 | 5,300 | 4,900 | 4,927.95 | 4,927.95 | -426.3 (-7.96%) | 484 |
| 17 Dec 2021 | INR | 5,316.4 | 5,370 | 5,244 | 5,354.25 | 5,354.25 | +21.45 (+0.40%) | 36 |
| 16 Dec 2021 | INR | 6,249 | 6,249 | 5,208.3 | 5,332.8 | 5,332.8 | -56.35 (-1.05%) | 152 |
| 15 Dec 2021 | INR | 5,490 | 5,670.45 | 5,354 | 5,389.15 | 5,389.15 | -109.45 (-1.99%) | 100 |
| 14 Dec 2021 | INR | 5,288.25 | 5,550 | 5,288.25 | 5,498.6 | 5,498.6 | +253.8 (+4.84%) | 154 |
| 13 Dec 2021 | INR | 5,553.7 | 5,553.7 | 5,243.1 | 5,244.8 | 5,244.8 | +2.45 (+0.05%) | 12 |
| 10 Dec 2021 | INR | 5,252.2 | 5,325 | 5,203.05 | 5,242.35 | 5,242.35 | -27.2 (-0.52%) | 28 |
| 9 Dec 2021 | INR | 5,268.65 | 5,290.95 | 5,191.95 | 5,269.55 | 5,269.55 | -26.95 (-0.51%) | 35 |
| 8 Dec 2021 | INR | 5,289.9 | 5,374 | 5,136.15 | 5,296.5 | 5,296.5 | +108.45 (+2.09%) | 197 |
| 7 Dec 2021 | INR | 4,981.05 | 5,240 | 4,981.05 | 5,188.05 | 5,188.05 | +86.05 (+1.69%) | 104 |
| 6 Dec 2021 | INR | 5,005.75 | 5,191.6 | 5,005.75 | 5,102 | 5,102 | +34.6 (+0.68%) | 14 |
| 3 Dec 2021 | INR | 5,166.9 | 5,200 | 5,050 | 5,067.4 | 5,067.4 | -74.05 (-1.44%) | 72 |
| 2 Dec 2021 | INR | 5,097.6 | 5,156.7 | 4,966.65 | 5,141.45 | 5,141.45 | +34.4 (+0.67%) | 54 |
| 1 Dec 2021 | INR | 5,159.95 | 5,209.9 | 5,101.65 | 5,107.05 | 5,107.05 | -7.4 (-0.14%) | 46 |
| 30 Nov 2021 | INR | 5,133.3 | 5,200 | 5,090.05 | 5,114.45 | 5,114.45 | +10.8 (+0.21%) | 39 |
| 29 Nov 2021 | INR | 5,109.35 | 5,155 | 4,690.1 | 5,103.65 | 5,103.65 | -96 (-1.85%) | 279 |
| 28 Nov 2021 | INR | 5,199.65 | 5,199.65 | 5,199.65 | 5,199.65 | 5,199.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 5,199.65 | 5,199.65 | 5,199.65 | 5,199.65 | 5,199.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 5,145 | 5,375 | 5,073.65 | 5,199.65 | 5,199.65 | -34.3 (-0.66%) | 785 |
| 25 Nov 2021 | INR | 5,100 | 5,426.9 | 5,067.4 | 5,233.95 | 5,233.95 | +115.6 (+2.26%) | 1,159 |
| 24 Nov 2021 | INR | 5,056.55 | 5,256.25 | 5,047.8 | 5,118.35 | 5,118.35 | +183.6 (+3.72%) | 442 |
| 23 Nov 2021 | INR | 4,750 | 4,989.95 | 4,686.1 | 4,934.75 | 4,934.75 | +209.75 (+4.44%) | 434 |
| 22 Nov 2021 | INR | 4,605.35 | 4,725 | 4,591 | 4,725 | 4,725 | +13.8 (+0.29%) | 298 |
| 18 Nov 2021 | INR | 4,708.55 | 4,735 | 4,676.55 | 4,711.2 | 4,711.2 | -34.7 (-0.73%) | 65 |
| 17 Nov 2021 | INR | 4,638.5 | 4,749 | 4,638.5 | 4,745.9 | 4,745.9 | +120.1 (+2.60%) | 17 |
| 16 Nov 2021 | INR | 4,611.9 | 4,641 | 4,511.95 | 4,625.8 | 4,625.8 | +20.05 (+0.44%) | 64 |
| 15 Nov 2021 | INR | 4,749.95 | 4,750 | 4,600 | 4,605.75 | 4,605.75 | -46.75 (-1.00%) | 57 |
| 12 Nov 2021 | INR | 4,789.95 | 4,789.95 | 4,625 | 4,652.5 | 4,652.5 | -34.9 (-0.74%) | 77 |
