| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 4,880 | 4,897 | 4,751.05 | 4,777.55 | 4,777.55 | -68.65 (-1.42%) | 37,373 |
| 21 Dec 2021 | INR | 4,746 | 4,868.4 | 4,696.95 | 4,846.2 | 4,846.2 | +140.45 (+2.98%) | 23,916 |
| 20 Dec 2021 | INR | 4,770.05 | 4,821.95 | 4,646.45 | 4,705.75 | 4,705.75 | -81.5 (-1.70%) | 144,424 |
| 17 Dec 2021 | INR | 5,200 | 5,200 | 4,731.65 | 4,787.25 | 4,787.25 | -417.85 (-8.03%) | 46,706 |
| 16 Dec 2021 | INR | 5,207.1 | 5,241 | 5,143 | 5,205.1 | 5,205.1 | +12.9 (+0.25%) | 13,657 |
| 15 Dec 2021 | INR | 5,210 | 5,270.35 | 5,171 | 5,192.2 | 5,192.2 | -13.45 (-0.26%) | 11,554 |
| 14 Dec 2021 | INR | 5,131 | 5,250 | 5,065.7 | 5,205.65 | 5,205.65 | +0.85 (+0.02%) | 786,178 |
| 13 Dec 2021 | INR | 5,320 | 5,324.9 | 5,177 | 5,204.8 | 5,204.8 | -38.55 (-0.74%) | 53,230 |
| 10 Dec 2021 | INR | 5,280 | 5,325.35 | 5,230.75 | 5,243.35 | 5,243.35 | +11.6 (+0.22%) | 13,363 |
| 9 Dec 2021 | INR | 5,372.55 | 5,386 | 5,211.15 | 5,231.75 | 5,231.75 | -100.8 (-1.89%) | 62,031 |
| 8 Dec 2021 | INR | 5,363.6 | 5,363.6 | 5,279.65 | 5,332.55 | 5,332.55 | +17.9 (+0.34%) | 44,849 |
| 7 Dec 2021 | INR | 5,299 | 5,431.35 | 5,237.85 | 5,314.65 | 5,314.65 | +13.8 (+0.26%) | 27,175 |
| 6 Dec 2021 | INR | 5,455 | 5,471.55 | 5,275 | 5,300.85 | 5,300.85 | -133.25 (-2.45%) | 23,143 |
| 3 Dec 2021 | INR | 5,585 | 5,647.95 | 5,421.65 | 5,434.1 | 5,434.1 | -159.9 (-2.86%) | 24,526 |
| 2 Dec 2021 | INR | 5,617 | 5,805 | 5,577.6 | 5,594 | 5,594 | +25.75 (+0.46%) | 46,051 |
| 1 Dec 2021 | INR | 5,705.1 | 5,756.35 | 5,530.3 | 5,568.25 | 5,568.25 | -124.4 (-2.19%) | 31,222 |
| 30 Nov 2021 | INR | 5,799 | 5,827.5 | 5,630.7 | 5,692.65 | 5,692.65 | -34 (-0.59%) | 34,799 |
| 29 Nov 2021 | INR | 5,850 | 5,859 | 5,550.05 | 5,726.65 | 5,726.65 | +42.25 (+0.74%) | 54,093 |
| 28 Nov 2021 | INR | 5,684.4 | 5,684.4 | 5,684.4 | 5,684.4 | 5,684.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 5,684.4 | 5,684.4 | 5,684.4 | 5,684.4 | 5,684.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 5,705 | 5,930.7 | 5,630 | 5,684.4 | 5,684.4 | -29.75 (-0.52%) | 120,519 |
| 25 Nov 2021 | INR | 5,415.85 | 5,749.65 | 5,335.65 | 5,714.15 | 5,714.15 | +321.75 (+5.97%) | 149,032 |
| 24 Nov 2021 | INR | 5,482.95 | 5,482.95 | 5,307.35 | 5,392.4 | 5,392.4 | -61.25 (-1.12%) | 19,019 |
| 23 Nov 2021 | INR | 5,342.35 | 5,535.65 | 5,342.35 | 5,453.65 | 5,453.65 | +36 (+0.66%) | 36,292 |
| 22 Nov 2021 | INR | 5,594 | 5,636.8 | 5,314.5 | 5,417.65 | 5,417.65 | -171.5 (-3.07%) | 55,043 |
| 18 Nov 2021 | INR | 5,735.85 | 5,843.25 | 5,547 | 5,589.15 | 5,589.15 | -146.7 (-2.56%) | 83,427 |
| 17 Nov 2021 | INR | 5,099.95 | 5,845.25 | 5,092.1 | 5,735.85 | 5,735.85 | +638.95 (+12.54%) | 258,238 |
| 16 Nov 2021 | INR | 5,092 | 5,209.15 | 5,038.75 | 5,096.9 | 5,096.9 | +16.45 (+0.32%) | 41,801 |
| 15 Nov 2021 | INR | 4,786 | 5,146 | 4,786 | 5,080.45 | 5,080.45 | +411.5 (+8.81%) | 107,671 |
| 12 Nov 2021 | INR | 4,600 | 4,685.1 | 4,574.35 | 4,668.95 | 4,668.95 | +101.75 (+2.23%) | 13,379 |
