| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,334.95 | 1,349.95 | 1,324.3 | 1,338.5 | 892.3333 | +25.4 (+1.93%) | 2,491 |
| 21 Dec 2021 | INR | 1,342.95 | 1,348.05 | 1,305 | 1,313.1 | 875.4 | +11.1 (+0.85%) | 2,970 |
| 20 Dec 2021 | INR | 1,277.45 | 1,377.65 | 1,277.45 | 1,302 | 868 | -87.8 (-6.32%) | 11,689 |
| 17 Dec 2021 | INR | 1,413 | 1,413 | 1,381 | 1,389.8 | 926.5333 | -23.1 (-1.63%) | 1,979 |
| 16 Dec 2021 | INR | 1,430 | 1,436.95 | 1,411.9 | 1,412.9 | 941.9333 | -7.95 (-0.56%) | 824 |
| 15 Dec 2021 | INR | 1,447 | 1,447 | 1,416.7 | 1,420.85 | 947.2333 | -6.75 (-0.47%) | 1,166 |
| 14 Dec 2021 | INR | 1,420.05 | 1,464 | 1,416.3 | 1,427.6 | 951.7333 | -9.5 (-0.66%) | 4,831 |
| 13 Dec 2021 | INR | 1,450.1 | 1,506 | 1,432.5 | 1,437.1 | 958.0667 | -35.9 (-2.44%) | 5,734 |
| 10 Dec 2021 | INR | 1,472.2 | 1,519.15 | 1,462.7 | 1,473 | 982 | -10.65 (-0.72%) | 6,298 |
| 9 Dec 2021 | INR | 1,512 | 1,512 | 1,460.3 | 1,483.65 | 989.1 | -25.75 (-1.71%) | 4,382 |
| 8 Dec 2021 | INR | 1,420.05 | 1,533 | 1,420.05 | 1,509.4 | 1,006.2667 | +95.1 (+6.72%) | 11,675 |
| 7 Dec 2021 | INR | 1,436.15 | 1,447.15 | 1,412 | 1,414.3 | 942.8667 | -17.55 (-1.23%) | 3,636 |
| 6 Dec 2021 | INR | 1,474 | 1,474 | 1,420 | 1,431.85 | 954.5667 | -11.2 (-0.78%) | 4,946 |
| 3 Dec 2021 | INR | 1,418 | 1,491.95 | 1,404.85 | 1,443.05 | 962.0333 | +52.45 (+3.77%) | 13,461 |
| 2 Dec 2021 | INR | 1,390 | 1,400.35 | 1,349.7 | 1,390.6 | 927.0667 | +53.15 (+3.97%) | 2,148 |
| 1 Dec 2021 | INR | 1,347 | 1,379.25 | 1,321.1 | 1,337.45 | 891.6333 | -15.05 (-1.11%) | 3,721 |
| 30 Nov 2021 | INR | 1,335 | 1,403.85 | 1,335 | 1,352.5 | 901.6667 | -10.6 (-0.78%) | 11,878 |
| 29 Nov 2021 | INR | 1,350 | 1,403.3 | 1,335.45 | 1,363.1 | 908.7333 | -53.45 (-3.77%) | 9,427 |
| 28 Nov 2021 | INR | 1,416.55 | 1,416.55 | 1,416.55 | 1,416.55 | 944.3667 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,416.55 | 1,416.55 | 1,416.55 | 1,416.55 | 944.3667 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,442 | 1,468.25 | 1,410 | 1,416.55 | 944.3667 | -58.95 (-4.00%) | 7,623 |
| 25 Nov 2021 | INR | 1,446.1 | 1,489 | 1,439.45 | 1,475.5 | 983.6667 | +29.15 (+2.02%) | 4,684 |
| 24 Nov 2021 | INR | 1,465 | 1,475.9 | 1,436.95 | 1,446.35 | 964.2333 | -5.4 (-0.37%) | 1,331 |
| 23 Nov 2021 | INR | 1,409.15 | 1,459.9 | 1,405.55 | 1,451.75 | 967.8333 | +32.2 (+2.27%) | 2,270 |
| 22 Nov 2021 | INR | 1,506.75 | 1,506.75 | 1,405 | 1,419.55 | 946.3667 | -86.55 (-5.75%) | 5,844 |
| 18 Nov 2021 | INR | 1,532.85 | 1,550 | 1,481 | 1,506.1 | 1,004.0667 | -22.4 (-1.47%) | 4,721 |
| 17 Nov 2021 | INR | 1,562 | 1,565 | 1,524.8 | 1,528.5 | 1,019 | -41.9 (-2.67%) | 3,106 |
| 16 Nov 2021 | INR | 1,525 | 1,621.8 | 1,507.1 | 1,570.4 | 1,046.9333 | +49.25 (+3.24%) | 4,419 |
| 15 Nov 2021 | INR | 1,570 | 1,570.05 | 1,511.95 | 1,521.15 | 1,014.1 | -58.85 (-3.72%) | 7,258 |
| 12 Nov 2021 | INR | 1,597.4 | 1,627.1 | 1,556.95 | 1,580 | 1,053.3333 | -8 (-0.50%) | 3,520 |
