| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 5,325 | 5,339.3 | 5,258.85 | 5,329.5 | 5,329.5 | +12.5 (+0.24%) | 510 |
| 21 Dec 2021 | INR | 5,385 | 5,385 | 5,294 | 5,317 | 5,317 | +22.85 (+0.43%) | 385 |
| 20 Dec 2021 | INR | 5,350 | 5,352.85 | 5,258 | 5,294.15 | 5,294.15 | -57.2 (-1.07%) | 735 |
| 17 Dec 2021 | INR | 5,396.05 | 5,420.05 | 5,330.1 | 5,351.35 | 5,351.35 | -43.7 (-0.81%) | 778 |
| 16 Dec 2021 | INR | 5,473.65 | 5,473.65 | 5,390 | 5,395.05 | 5,395.05 | -49.25 (-0.90%) | 486 |
| 15 Dec 2021 | INR | 5,593 | 5,593 | 5,430 | 5,444.3 | 5,444.3 | -46.9 (-0.85%) | 275 |
| 14 Dec 2021 | INR | 5,454.15 | 5,540 | 5,454.15 | 5,491.2 | 5,491.2 | -2.7 (-0.05%) | 343 |
| 13 Dec 2021 | INR | 5,525 | 5,568 | 5,483.7 | 5,493.9 | 5,493.9 | -22.3 (-0.40%) | 524 |
| 10 Dec 2021 | INR | 5,498 | 5,567.5 | 5,487 | 5,516.2 | 5,516.2 | +37.45 (+0.68%) | 371 |
| 9 Dec 2021 | INR | 5,500 | 5,500.05 | 5,455.05 | 5,478.75 | 5,478.75 | +3.2 (+0.06%) | 260 |
| 8 Dec 2021 | INR | 5,480 | 5,490 | 5,450 | 5,475.55 | 5,475.55 | +23.95 (+0.44%) | 161 |
| 7 Dec 2021 | INR | 5,464.3 | 5,475.05 | 5,436.95 | 5,451.6 | 5,451.6 | -4.45 (-0.08%) | 204 |
| 6 Dec 2021 | INR | 5,445 | 5,487.25 | 5,413.85 | 5,456.05 | 5,456.05 | +66.1 (+1.23%) | 536 |
| 3 Dec 2021 | INR | 5,528.5 | 5,540.2 | 5,360.05 | 5,389.95 | 5,389.95 | -131.95 (-2.39%) | 436 |
| 2 Dec 2021 | INR | 5,436.45 | 5,548.3 | 5,422.15 | 5,521.9 | 5,521.9 | +94.8 (+1.75%) | 255 |
| 1 Dec 2021 | INR | 5,460 | 5,465.95 | 5,410 | 5,427.1 | 5,427.1 | -6.8 (-0.13%) | 533 |
| 30 Nov 2021 | INR | 5,376.05 | 5,466.25 | 5,376.05 | 5,433.9 | 5,433.9 | -21.25 (-0.39%) | 495 |
| 29 Nov 2021 | INR | 5,420 | 5,491.7 | 5,373.05 | 5,455.15 | 5,455.15 | -35.1 (-0.64%) | 1,129 |
| 28 Nov 2021 | INR | 5,490.25 | 5,490.25 | 5,490.25 | 5,490.25 | 5,490.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 5,490.25 | 5,490.25 | 5,490.25 | 5,490.25 | 5,490.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 5,528.85 | 5,528.85 | 5,451 | 5,490.25 | 5,490.25 | -19.85 (-0.36%) | 414 |
| 25 Nov 2021 | INR | 5,520 | 5,543.95 | 5,480 | 5,510.1 | 5,510.1 | +2.9 (+0.05%) | 395 |
| 24 Nov 2021 | INR | 5,533.95 | 5,534.15 | 5,491.65 | 5,507.2 | 5,507.2 | +9.6 (+0.17%) | 402 |
| 23 Nov 2021 | INR | 5,493.7 | 5,528.3 | 5,480 | 5,497.6 | 5,497.6 | -15 (-0.27%) | 704 |
| 22 Nov 2021 | INR | 5,600 | 5,600 | 5,499.95 | 5,512.6 | 5,512.6 | -40.1 (-0.72%) | 654 |
| 18 Nov 2021 | INR | 5,630.95 | 5,630.95 | 5,525 | 5,552.7 | 5,552.7 | -54.8 (-0.98%) | 483 |
| 17 Nov 2021 | INR | 5,689.2 | 5,689.2 | 5,600 | 5,607.5 | 5,607.5 | -19.1 (-0.34%) | 472 |
| 16 Nov 2021 | INR | 5,698.5 | 5,744 | 5,611 | 5,626.6 | 5,626.6 | -62.6 (-1.10%) | 853 |
| 15 Nov 2021 | INR | 5,670 | 5,698.75 | 5,628.75 | 5,689.2 | 5,689.2 | +13.6 (+0.24%) | 570 |
| 12 Nov 2021 | INR | 5,679.1 | 5,680 | 5,643 | 5,675.6 | 5,675.6 | +20.05 (+0.35%) | 296 |
