| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,579.05 | 1,605.15 | 1,568.3 | 1,576.1 | 1,576.1 | +9.3 (+0.59%) | 1,866 |
| 21 Dec 2021 | INR | 1,550 | 1,587.2 | 1,550 | 1,566.8 | 1,566.8 | -10.05 (-0.64%) | 1,155 |
| 20 Dec 2021 | INR | 1,600 | 1,600 | 1,571.3 | 1,576.85 | 1,576.85 | -19.55 (-1.22%) | 5,936 |
| 17 Dec 2021 | INR | 1,599.5 | 1,603.3 | 1,588.5 | 1,596.4 | 1,596.4 | -8.65 (-0.54%) | 1,805 |
| 16 Dec 2021 | INR | 1,607 | 1,610 | 1,566 | 1,605.05 | 1,605.05 | +2.75 (+0.17%) | 3,663 |
| 15 Dec 2021 | INR | 1,584.4 | 1,611.25 | 1,575.45 | 1,602.3 | 1,602.3 | +23 (+1.46%) | 953 |
| 14 Dec 2021 | INR | 1,620.7 | 1,626 | 1,566.45 | 1,579.3 | 1,579.3 | -30.25 (-1.88%) | 2,996 |
| 13 Dec 2021 | INR | 1,636 | 1,636 | 1,605.1 | 1,609.55 | 1,609.55 | -19.8 (-1.22%) | 2,795 |
| 10 Dec 2021 | INR | 1,628.55 | 1,643.35 | 1,614.55 | 1,629.35 | 1,629.35 | +15 (+0.93%) | 1,650 |
| 9 Dec 2021 | INR | 1,607 | 1,621.95 | 1,574.15 | 1,614.35 | 1,614.35 | +16.5 (+1.03%) | 1,204 |
| 8 Dec 2021 | INR | 1,604.15 | 1,620.7 | 1,591.7 | 1,597.85 | 1,597.85 | -1.5 (-0.09%) | 1,318 |
| 7 Dec 2021 | INR | 1,621.95 | 1,621.95 | 1,570.2 | 1,599.35 | 1,599.35 | +17.5 (+1.11%) | 1,059 |
| 6 Dec 2021 | INR | 1,609.8 | 1,609.8 | 1,574 | 1,581.85 | 1,581.85 | -35 (-2.16%) | 2,804 |
| 3 Dec 2021 | INR | 1,590.95 | 1,623.6 | 1,581.05 | 1,616.85 | 1,616.85 | +28 (+1.76%) | 1,487 |
| 2 Dec 2021 | INR | 1,603.95 | 1,612.9 | 1,567.1 | 1,588.85 | 1,588.85 | -8.5 (-0.53%) | 2,997 |
| 1 Dec 2021 | INR | 1,600.1 | 1,637.3 | 1,589.5 | 1,597.35 | 1,597.35 | -40.95 (-2.50%) | 1,597 |
| 30 Nov 2021 | INR | 1,645 | 1,667.95 | 1,613.35 | 1,638.3 | 1,638.3 | +9.75 (+0.60%) | 3,339 |
| 29 Nov 2021 | INR | 1,685 | 1,685 | 1,585.6 | 1,628.55 | 1,628.55 | -31.15 (-1.88%) | 2,869 |
| 28 Nov 2021 | INR | 1,659.7 | 1,659.7 | 1,659.7 | 1,659.7 | 1,659.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,659.7 | 1,659.7 | 1,659.7 | 1,659.7 | 1,659.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,655 | 1,664.75 | 1,581 | 1,659.7 | 1,659.7 | +40 (+2.47%) | 8,002 |
| 25 Nov 2021 | INR | 1,626.4 | 1,626.6 | 1,583 | 1,619.7 | 1,619.7 | -22.5 (-1.37%) | 3,934 |
| 24 Nov 2021 | INR | 1,591 | 1,655.45 | 1,557.15 | 1,642.2 | 1,642.2 | +58.5 (+3.69%) | 7,545 |
| 23 Nov 2021 | INR | 1,567.05 | 1,594.95 | 1,542.35 | 1,583.7 | 1,583.7 | -10.25 (-0.64%) | 7,954 |
| 22 Nov 2021 | INR | 1,661 | 1,661 | 1,566.45 | 1,593.95 | 1,593.95 | -67.05 (-4.04%) | 8,303 |
| 18 Nov 2021 | INR | 1,652 | 1,668.5 | 1,652 | 1,661 | 1,661 | -12 (-0.72%) | 4,972 |
| 17 Nov 2021 | INR | 1,680 | 1,690 | 1,652.3 | 1,673 | 1,673 | -7.8 (-0.46%) | 3,744 |
| 16 Nov 2021 | INR | 1,665 | 1,686.25 | 1,650.1 | 1,680.8 | 1,680.8 | +15.8 (+0.95%) | 4,336 |
| 15 Nov 2021 | INR | 1,655.4 | 1,685 | 1,645 | 1,665 | 1,665 | +2.45 (+0.15%) | 10,781 |
| 12 Nov 2021 | INR | 1,626.25 | 1,677 | 1,616.8 | 1,662.55 | 1,662.55 | +5.15 (+0.31%) | 7,347 |
