| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,175 | 1,192.25 | 1,158 | 1,172.15 | 1,172.15 | -2.1 (-0.18%) | 46,743 |
| 21 Dec 2021 | INR | 1,233.6 | 1,233.6 | 1,165.35 | 1,174.25 | 1,174.25 | -25.8 (-2.15%) | 52,503 |
| 20 Dec 2021 | INR | 1,252 | 1,262.6 | 1,159.65 | 1,200.05 | 1,200.05 | -73.55 (-5.77%) | 158,816 |
| 17 Dec 2021 | INR | 1,325 | 1,330.2 | 1,266.15 | 1,273.6 | 1,273.6 | -59.15 (-4.44%) | 56,427 |
| 16 Dec 2021 | INR | 1,360 | 1,381.6 | 1,326.75 | 1,332.75 | 1,332.75 | -24.55 (-1.81%) | 39,186 |
| 15 Dec 2021 | INR | 1,384.9 | 1,390.95 | 1,351.5 | 1,357.3 | 1,357.3 | -27.45 (-1.98%) | 44,786 |
| 14 Dec 2021 | INR | 1,465.9 | 1,465.9 | 1,370.7 | 1,384.75 | 1,384.75 | -91.5 (-6.20%) | 69,161 |
| 13 Dec 2021 | INR | 1,518.95 | 1,531.45 | 1,409.9 | 1,476.25 | 1,476.25 | -26.45 (-1.76%) | 43,836 |
| 10 Dec 2021 | INR | 1,496.1 | 1,516.1 | 1,476 | 1,502.7 | 1,502.7 | +9.6 (+0.64%) | 78,433 |
| 9 Dec 2021 | INR | 1,498 | 1,509 | 1,487 | 1,493.1 | 1,493.1 | +0.4 (+0.03%) | 20,566 |
| 8 Dec 2021 | INR | 1,486 | 1,496 | 1,465 | 1,492.7 | 1,492.7 | +29.3 (+2.00%) | 20,315 |
| 7 Dec 2021 | INR | 1,465.75 | 1,475 | 1,442.3 | 1,463.4 | 1,463.4 | +12.55 (+0.87%) | 16,639 |
| 6 Dec 2021 | INR | 1,453.5 | 1,473.9 | 1,443.1 | 1,450.85 | 1,450.85 | +3.75 (+0.26%) | 21,382 |
| 3 Dec 2021 | INR | 1,437.85 | 1,478.4 | 1,437.85 | 1,447.1 | 1,447.1 | -2.2 (-0.15%) | 24,402 |
| 2 Dec 2021 | INR | 1,430 | 1,460 | 1,425.85 | 1,449.3 | 1,449.3 | +5.2 (+0.36%) | 20,298 |
| 1 Dec 2021 | INR | 1,401 | 1,448.8 | 1,400 | 1,444.1 | 1,444.1 | +36.65 (+2.60%) | 45,443 |
| 30 Nov 2021 | INR | 1,400 | 1,445.15 | 1,396.8 | 1,407.45 | 1,407.45 | +4.8 (+0.34%) | 31,616 |
| 29 Nov 2021 | INR | 1,423.5 | 1,444.55 | 1,387.8 | 1,402.65 | 1,402.65 | -44.25 (-3.06%) | 57,187 |
| 28 Nov 2021 | INR | 1,446.9 | 1,446.9 | 1,446.9 | 1,446.9 | 1,446.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,446.9 | 1,446.9 | 1,446.9 | 1,446.9 | 1,446.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,552.15 | 1,556 | 1,433.9 | 1,446.9 | 1,446.9 | -123.9 (-7.89%) | 48,870 |
| 25 Nov 2021 | INR | 1,580 | 1,580.2 | 1,530.5 | 1,570.8 | 1,570.8 | -16.6 (-1.05%) | 37,238 |
| 24 Nov 2021 | INR | 1,592 | 1,600 | 1,568 | 1,587.4 | 1,587.4 | -1.3 (-0.08%) | 14,730 |
| 23 Nov 2021 | INR | 1,549.1 | 1,603.6 | 1,543.55 | 1,588.7 | 1,588.7 | +25.5 (+1.63%) | 28,301 |
| 22 Nov 2021 | INR | 1,605.35 | 1,609.05 | 1,549.1 | 1,563.2 | 1,563.2 | -37.65 (-2.35%) | 25,940 |
| 18 Nov 2021 | INR | 1,621 | 1,643.1 | 1,586.7 | 1,600.85 | 1,600.85 | -31.55 (-1.93%) | 36,316 |
| 17 Nov 2021 | INR | 1,634.6 | 1,649 | 1,611.7 | 1,632.4 | 1,632.4 | -5.3 (-0.32%) | 57,645 |
| 16 Nov 2021 | INR | 1,629 | 1,663.25 | 1,608.45 | 1,637.7 | 1,637.7 | +20.5 (+1.27%) | 47,021 |
| 15 Nov 2021 | INR | 1,622 | 1,625.6 | 1,576.8 | 1,617.2 | 1,617.2 | -5.45 (-0.34%) | 36,806 |
| 12 Nov 2021 | INR | 1,645 | 1,649.5 | 1,615.9 | 1,622.65 | 1,622.65 | -14.3 (-0.87%) | 36,669 |
