| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 39,095 | 40,549.4 | 39,095 | 39,919.85 | 39,919.85 | +919.4 (+2.36%) | 123 |
| 21 Dec 2021 | INR | 39,560.1 | 39,600.05 | 38,772.1 | 39,000.45 | 39,000.45 | +27.45 (+0.07%) | 5,092 |
| 20 Dec 2021 | INR | 40,000.2 | 40,000.2 | 38,500 | 38,973 | 38,973 | -1,685.95 (-4.15%) | 362 |
| 17 Dec 2021 | INR | 39,691 | 40,807.5 | 39,217 | 40,658.95 | 40,658.95 | +1,143.5 (+2.89%) | 2,831 |
| 16 Dec 2021 | INR | 40,052.95 | 40,890 | 39,301.2 | 39,515.45 | 39,515.45 | -488.6 (-1.22%) | 65 |
| 15 Dec 2021 | INR | 40,408.75 | 40,408.75 | 39,872.3 | 40,004.05 | 40,004.05 | -81.85 (-0.20%) | 661 |
| 14 Dec 2021 | INR | 39,888.95 | 40,622 | 39,847.65 | 40,085.9 | 40,085.9 | -47.2 (-0.12%) | 91 |
| 13 Dec 2021 | INR | 39,800 | 40,250 | 39,800 | 40,133.1 | 40,133.1 | +429.65 (+1.08%) | 91 |
| 10 Dec 2021 | INR | 39,650 | 39,839.65 | 39,521 | 39,703.45 | 39,703.45 | +161.15 (+0.41%) | 73 |
| 9 Dec 2021 | INR | 40,104.95 | 40,105 | 39,496.95 | 39,542.3 | 39,542.3 | -174.85 (-0.44%) | 154 |
| 8 Dec 2021 | INR | 40,890 | 41,000 | 39,330 | 39,717.15 | 39,717.15 | -773.65 (-1.91%) | 150 |
| 7 Dec 2021 | INR | 39,202.05 | 40,599 | 39,202 | 40,490.8 | 40,490.8 | +1,279.25 (+3.26%) | 303 |
| 6 Dec 2021 | INR | 38,620 | 39,382.2 | 38,600 | 39,211.55 | 39,211.55 | +577.9 (+1.50%) | 857 |
| 3 Dec 2021 | INR | 38,698.8 | 38,824 | 38,542.85 | 38,633.65 | 38,633.65 | +234.1 (+0.61%) | 218 |
| 2 Dec 2021 | INR | 38,808.25 | 38,808.25 | 38,303 | 38,399.55 | 38,399.55 | -9.55 (-0.02%) | 296 |
| 1 Dec 2021 | INR | 38,700 | 39,717 | 38,376.85 | 38,409.1 | 38,409.1 | -414.9 (-1.07%) | 432 |
| 30 Nov 2021 | INR | 39,499.95 | 39,499.95 | 38,714.75 | 38,824 | 38,824 | -109.3 (-0.28%) | 151 |
| 29 Nov 2021 | INR | 39,500 | 39,605.3 | 38,881 | 38,933.3 | 38,933.3 | -491.1 (-1.25%) | 86 |
| 28 Nov 2021 | INR | 39,424.4 | 39,424.4 | 39,424.4 | 39,424.4 | 39,424.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 39,424.4 | 39,424.4 | 39,424.4 | 39,424.4 | 39,424.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 39,689 | 40,866.65 | 39,005.2 | 39,424.4 | 39,424.4 | +232.3 (+0.59%) | 411 |
| 25 Nov 2021 | INR | 39,354.95 | 39,488.75 | 38,828.85 | 39,192.1 | 39,192.1 | +63.35 (+0.16%) | 61 |
| 24 Nov 2021 | INR | 39,498.9 | 39,707.3 | 39,051 | 39,128.75 | 39,128.75 | +22.45 (+0.06%) | 120 |
| 23 Nov 2021 | INR | 39,006 | 39,754.8 | 39,006 | 39,106.3 | 39,106.3 | -268.6 (-0.68%) | 213 |
| 22 Nov 2021 | INR | 40,245 | 41,510 | 39,000 | 39,374.9 | 39,374.9 | -458.8 (-1.15%) | 120 |
| 18 Nov 2021 | INR | 40,848 | 41,450 | 39,108 | 39,833.7 | 39,833.7 | -1,014.3 (-2.48%) | 457 |
| 17 Nov 2021 | INR | 42,001 | 42,124.05 | 40,674.65 | 40,848 | 40,848 | -850.4 (-2.04%) | 359 |
| 16 Nov 2021 | INR | 42,392.7 | 42,883.65 | 41,423.6 | 41,698.4 | 41,698.4 | -733.7 (-1.73%) | 205 |
| 15 Nov 2021 | INR | 42,836.5 | 43,056.25 | 42,260 | 42,432.1 | 42,432.1 | -1,492.3 (-3.40%) | 128 |
| 12 Nov 2021 | INR | 45,000.2 | 45,140.05 | 43,769.3 | 43,924.4 | 43,924.4 | -1,285.9 (-2.84%) | 205 |
