| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,538.1 | 1,635.45 | 1,538.1 | 1,595.45 | 1,595.45 | +60.9 (+3.97%) | 16,119 |
| 21 Dec 2021 | INR | 1,574 | 1,580.05 | 1,514.4 | 1,534.55 | 1,534.55 | -7.6 (-0.49%) | 21,373 |
| 20 Dec 2021 | INR | 1,625 | 1,625 | 1,532.1 | 1,542.15 | 1,542.15 | -104.15 (-6.33%) | 10,651 |
| 17 Dec 2021 | INR | 1,715.7 | 1,735.3 | 1,631 | 1,646.3 | 1,646.3 | -83.6 (-4.83%) | 17,655 |
| 16 Dec 2021 | INR | 1,850 | 1,850 | 1,724 | 1,729.9 | 1,729.9 | +3.05 (+0.18%) | 10,236 |
| 15 Dec 2021 | INR | 1,775 | 1,776 | 1,712.5 | 1,726.85 | 1,726.85 | -32.9 (-1.87%) | 12,465 |
| 14 Dec 2021 | INR | 1,803.9 | 1,810.85 | 1,750 | 1,759.75 | 1,759.75 | -22.9 (-1.28%) | 13,528 |
| 13 Dec 2021 | INR | 1,844 | 1,844 | 1,766.95 | 1,782.65 | 1,782.65 | -43.6 (-2.39%) | 15,441 |
| 10 Dec 2021 | INR | 1,783 | 1,880 | 1,783 | 1,826.25 | 1,826.25 | +46.9 (+2.64%) | 14,893 |
| 9 Dec 2021 | INR | 1,787.4 | 1,800.6 | 1,767.05 | 1,779.35 | 1,779.35 | -17.15 (-0.95%) | 8,272 |
| 8 Dec 2021 | INR | 1,791 | 1,818 | 1,778.55 | 1,796.5 | 1,796.5 | +26.4 (+1.49%) | 16,511 |
| 7 Dec 2021 | INR | 1,828.9 | 1,828.9 | 1,765 | 1,770.1 | 1,770.1 | -22.35 (-1.25%) | 9,366 |
| 6 Dec 2021 | INR | 1,798 | 1,855 | 1,789 | 1,792.45 | 1,792.45 | -1.65 (-0.09%) | 11,897 |
| 3 Dec 2021 | INR | 1,791 | 1,822.45 | 1,787.85 | 1,794.1 | 1,794.1 | +2.65 (+0.15%) | 4,348 |
| 2 Dec 2021 | INR | 1,790 | 1,811.45 | 1,771 | 1,791.45 | 1,791.45 | +2.7 (+0.15%) | 9,531 |
| 1 Dec 2021 | INR | 1,809.1 | 1,849.45 | 1,781.1 | 1,788.75 | 1,788.75 | -19.05 (-1.05%) | 8,655 |
| 30 Nov 2021 | INR | 1,800 | 1,884 | 1,800 | 1,807.8 | 1,807.8 | +0.95 (+0.05%) | 10,735 |
| 29 Nov 2021 | INR | 1,901.9 | 1,901.9 | 1,759.6 | 1,806.85 | 1,806.85 | -94.2 (-4.96%) | 9,173 |
| 28 Nov 2021 | INR | 1,901.05 | 1,901.05 | 1,901.05 | 1,901.05 | 1,901.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,901.05 | 1,901.05 | 1,901.05 | 1,901.05 | 1,901.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,966.05 | 1,989.5 | 1,893 | 1,901.05 | 1,901.05 | -65.3 (-3.32%) | 5,536 |
| 25 Nov 2021 | INR | 2,031.45 | 2,040.4 | 1,960 | 1,966.35 | 1,966.35 | -53.3 (-2.64%) | 4,256 |
| 24 Nov 2021 | INR | 2,020 | 2,075 | 2,003.85 | 2,019.65 | 2,019.65 | +22.15 (+1.11%) | 10,139 |
| 23 Nov 2021 | INR | 1,990.35 | 2,040.65 | 1,985.55 | 1,997.5 | 1,997.5 | +7.15 (+0.36%) | 2,719 |
| 22 Nov 2021 | INR | 2,025.05 | 2,048.8 | 1,977.05 | 1,990.35 | 1,990.35 | -57.65 (-2.81%) | 4,180 |
| 18 Nov 2021 | INR | 2,078 | 2,097.7 | 2,041 | 2,048 | 2,048 | -20.35 (-0.98%) | 5,068 |
| 17 Nov 2021 | INR | 2,119.25 | 2,124.7 | 2,060 | 2,068.35 | 2,068.35 | -46.45 (-2.20%) | 4,412 |
| 16 Nov 2021 | INR | 2,130.4 | 2,163.95 | 2,105.1 | 2,114.8 | 2,114.8 | -0.9 (-0.04%) | 8,922 |
| 15 Nov 2021 | INR | 2,124 | 2,182 | 2,110.8 | 2,115.7 | 2,115.7 | -33.8 (-1.57%) | 11,469 |
| 12 Nov 2021 | INR | 2,199 | 2,219.2 | 2,114.1 | 2,149.5 | 2,149.5 | -24.75 (-1.14%) | 14,308 |
