| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 3,024.15 | 3,052.95 | 3,012 | 3,028 | 3,028 | +3.85 (+0.13%) | 639 |
| 21 Dec 2021 | INR | 3,009.25 | 3,079 | 2,966.6 | 3,024.15 | 3,024.15 | +34.15 (+1.14%) | 2,565 |
| 20 Dec 2021 | INR | 3,053 | 3,053 | 2,974.3 | 2,990 | 2,990 | -63 (-2.06%) | 695 |
| 17 Dec 2021 | INR | 3,099 | 3,111.75 | 3,034.75 | 3,053 | 3,053 | -35.85 (-1.16%) | 2,074 |
| 16 Dec 2021 | INR | 3,097.6 | 3,104.6 | 3,062.55 | 3,088.85 | 3,088.85 | -2.65 (-0.09%) | 1,303 |
| 15 Dec 2021 | INR | 3,085 | 3,145.25 | 3,045 | 3,091.5 | 3,091.5 | +33.6 (+1.10%) | 1,292 |
| 14 Dec 2021 | INR | 3,059.05 | 3,099 | 3,045 | 3,057.9 | 3,057.9 | +8.95 (+0.29%) | 641 |
| 13 Dec 2021 | INR | 3,164.4 | 3,176 | 3,045 | 3,048.95 | 3,048.95 | -92.6 (-2.95%) | 8,128 |
| 10 Dec 2021 | INR | 3,102 | 3,163.6 | 3,100 | 3,141.55 | 3,141.55 | +55.05 (+1.78%) | 1,275 |
| 9 Dec 2021 | INR | 3,090 | 3,137.4 | 3,078.35 | 3,086.5 | 3,086.5 | +8 (+0.26%) | 1,672 |
| 8 Dec 2021 | INR | 3,110 | 3,114.3 | 3,066.3 | 3,078.5 | 3,078.5 | -20.55 (-0.66%) | 1,980 |
| 7 Dec 2021 | INR | 3,119 | 3,119 | 3,070.55 | 3,099.05 | 3,099.05 | +5.5 (+0.18%) | 915 |
| 6 Dec 2021 | INR | 3,103 | 3,146.2 | 3,070 | 3,093.55 | 3,093.55 | -1.05 (-0.03%) | 2,496 |
| 3 Dec 2021 | INR | 3,115.1 | 3,124.95 | 3,085 | 3,094.6 | 3,094.6 | -10.3 (-0.33%) | 408 |
| 2 Dec 2021 | INR | 3,053.5 | 3,150 | 3,053.5 | 3,104.9 | 3,104.9 | -1 (-0.03%) | 2,479 |
| 1 Dec 2021 | INR | 3,133.05 | 3,225 | 3,099.9 | 3,105.9 | 3,105.9 | -21.65 (-0.69%) | 2,203 |
| 30 Nov 2021 | INR | 3,200 | 3,245.2 | 3,108.05 | 3,127.55 | 3,127.55 | -130.55 (-4.01%) | 8,041 |
| 29 Nov 2021 | INR | 3,280 | 3,350 | 3,211.25 | 3,258.1 | 3,258.1 | +79.35 (+2.50%) | 6,314 |
| 28 Nov 2021 | INR | 3,178.75 | 3,178.75 | 3,178.75 | 3,178.75 | 3,178.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,178.75 | 3,178.75 | 3,178.75 | 3,178.75 | 3,178.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 3,094 | 3,280.8 | 3,022.55 | 3,178.75 | 3,178.75 | +140.1 (+4.61%) | 17,451 |
| 25 Nov 2021 | INR | 3,071.7 | 3,071.7 | 3,029 | 3,038.65 | 3,038.65 | -13.85 (-0.45%) | 464 |
| 24 Nov 2021 | INR | 3,040.25 | 3,071.7 | 2,930 | 3,052.5 | 3,052.5 | +72.65 (+2.44%) | 482 |
| 23 Nov 2021 | INR | 3,012 | 3,012 | 2,969.35 | 2,979.85 | 2,979.85 | -20.3 (-0.68%) | 652 |
| 22 Nov 2021 | INR | 3,082.75 | 3,104.8 | 2,990 | 3,000.15 | 3,000.15 | -92.35 (-2.99%) | 839 |
| 18 Nov 2021 | INR | 3,107 | 3,116 | 3,060.8 | 3,092.5 | 3,092.5 | +9.75 (+0.32%) | 732 |
| 17 Nov 2021 | INR | 3,089 | 3,116.25 | 3,045.6 | 3,082.75 | 3,082.75 | +20.05 (+0.65%) | 1,948 |
| 16 Nov 2021 | INR | 3,015.05 | 3,070 | 3,015.05 | 3,062.7 | 3,062.7 | +12.15 (+0.40%) | 1,248 |
| 15 Nov 2021 | INR | 3,091.25 | 3,091.25 | 3,014.3 | 3,050.55 | 3,050.55 | -24.2 (-0.79%) | 2,080 |
| 12 Nov 2021 | INR | 3,072.25 | 3,104.35 | 3,036.1 | 3,074.75 | 3,074.75 | +4.35 (+0.14%) | 547 |
