| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 946 | 1,004.55 | 946 | 994.15 | 994.15 | +27.6 (+2.86%) | 2,357 |
| 21 Dec 2021 | INR | 955 | 980 | 955 | 966.55 | 966.55 | +10.85 (+1.14%) | 2,569 |
| 20 Dec 2021 | INR | 966 | 1,008.35 | 930 | 955.7 | 955.7 | -56.1 (-5.54%) | 8,376 |
| 17 Dec 2021 | INR | 1,035 | 1,035.05 | 1,001.1 | 1,011.8 | 1,011.8 | -19.6 (-1.90%) | 2,647 |
| 16 Dec 2021 | INR | 1,064.7 | 1,070.2 | 1,026 | 1,031.4 | 1,031.4 | -20.4 (-1.94%) | 3,058 |
| 15 Dec 2021 | INR | 1,054.8 | 1,075 | 1,048 | 1,051.8 | 1,051.8 | +2.3 (+0.22%) | 2,765 |
| 14 Dec 2021 | INR | 1,056.1 | 1,060.05 | 1,030.2 | 1,049.5 | 1,049.5 | -11.5 (-1.08%) | 3,909 |
| 13 Dec 2021 | INR | 1,080 | 1,092.55 | 1,055 | 1,061 | 1,061 | -17.3 (-1.60%) | 3,655 |
| 10 Dec 2021 | INR | 1,092.25 | 1,095.55 | 1,068.15 | 1,078.3 | 1,078.3 | -4 (-0.37%) | 3,309 |
| 9 Dec 2021 | INR | 1,058 | 1,099.4 | 1,040 | 1,082.3 | 1,082.3 | +23.2 (+2.19%) | 8,088 |
| 8 Dec 2021 | INR | 1,048.85 | 1,069 | 1,025.35 | 1,059.1 | 1,059.1 | +31 (+3.02%) | 5,513 |
| 7 Dec 2021 | INR | 1,042 | 1,071.5 | 1,020.95 | 1,028.1 | 1,028.1 | +15.95 (+1.58%) | 5,302 |
| 6 Dec 2021 | INR | 1,029.8 | 1,069 | 999 | 1,012.15 | 1,012.15 | -17.65 (-1.71%) | 7,208 |
| 3 Dec 2021 | INR | 1,060 | 1,060 | 1,023.3 | 1,029.8 | 1,029.8 | -18.85 (-1.80%) | 6,193 |
| 2 Dec 2021 | INR | 1,015 | 1,059 | 1,002 | 1,048.65 | 1,048.65 | +49 (+4.90%) | 11,653 |
| 1 Dec 2021 | INR | 1,059 | 1,059 | 978 | 999.65 | 999.65 | +6.85 (+0.69%) | 7,396 |
| 30 Nov 2021 | INR | 1,000 | 1,063.2 | 988 | 992.8 | 992.8 | -13.5 (-1.34%) | 6,965 |
| 29 Nov 2021 | INR | 1,065.6 | 1,077.5 | 1,000 | 1,006.3 | 1,006.3 | -100.05 (-9.04%) | 17,199 |
| 28 Nov 2021 | INR | 1,106.35 | 1,106.35 | 1,106.35 | 1,106.35 | 1,106.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,106.35 | 1,106.35 | 1,106.35 | 1,106.35 | 1,106.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,132.05 | 1,209.25 | 1,056 | 1,106.35 | 1,106.35 | -24.5 (-2.17%) | 29,436 |
| 25 Nov 2021 | INR | 1,020 | 1,130.85 | 1,020 | 1,130.85 | 1,130.85 | +102.8 (+10.00%) | 14,105 |
| 24 Nov 2021 | INR | 1,001 | 1,058.45 | 992.1 | 1,028.05 | 1,028.05 | +40.05 (+4.05%) | 14,464 |
| 23 Nov 2021 | INR | 950 | 996.9 | 920.1 | 988 | 988 | +44.85 (+4.76%) | 10,216 |
| 22 Nov 2021 | INR | 1,011.1 | 1,011.1 | 935 | 943.15 | 943.15 | -56.05 (-5.61%) | 11,665 |
| 18 Nov 2021 | INR | 1,038 | 1,050.6 | 976.45 | 999.2 | 999.2 | -35.35 (-3.42%) | 14,650 |
| 17 Nov 2021 | INR | 1,095 | 1,095 | 1,020 | 1,034.55 | 1,034.55 | -24.95 (-2.35%) | 8,024 |
| 16 Nov 2021 | INR | 1,030 | 1,072.2 | 1,008.8 | 1,059.5 | 1,059.5 | +46.5 (+4.59%) | 13,596 |
| 15 Nov 2021 | INR | 1,127 | 1,127 | 992.6 | 1,013 | 1,013 | -49.65 (-4.67%) | 26,422 |
| 12 Nov 2021 | INR | 1,095 | 1,117.65 | 1,037.85 | 1,062.65 | 1,062.65 | -17.2 (-1.59%) | 106,062 |
