| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,925 | 1,927.15 | 1,888.75 | 1,892.75 | 1,261.8333 | -25.25 (-1.32%) | 580 |
| 21 Dec 2021 | INR | 1,929.75 | 2,018.05 | 1,909.85 | 1,918 | 1,278.6667 | +24.55 (+1.30%) | 3,702 |
| 20 Dec 2021 | INR | 1,901.15 | 1,952.45 | 1,855.6 | 1,893.45 | 1,262.3 | -32.3 (-1.68%) | 3,157 |
| 17 Dec 2021 | INR | 1,899.05 | 1,935 | 1,885 | 1,925.75 | 1,283.8333 | +21.2 (+1.11%) | 722 |
| 16 Dec 2021 | INR | 1,855 | 1,927.45 | 1,855 | 1,904.55 | 1,269.7 | +6.2 (+0.33%) | 307 |
| 15 Dec 2021 | INR | 1,920.05 | 1,928 | 1,870.05 | 1,898.35 | 1,265.5667 | -32.15 (-1.67%) | 1,788 |
| 14 Dec 2021 | INR | 1,971.1 | 1,983.95 | 1,913.15 | 1,930.5 | 1,287 | -34.7 (-1.77%) | 661 |
| 13 Dec 2021 | INR | 2,035 | 2,091 | 1,958.5 | 1,965.2 | 1,310.1333 | -55.9 (-2.77%) | 1,178 |
| 10 Dec 2021 | INR | 1,969.2 | 2,026.9 | 1,967.7 | 2,021.1 | 1,347.4 | +57.95 (+2.95%) | 905 |
| 9 Dec 2021 | INR | 2,056 | 2,056 | 1,945.7 | 1,963.15 | 1,308.7667 | -24.4 (-1.23%) | 562 |
| 8 Dec 2021 | INR | 1,936.9 | 1,992.85 | 1,934.75 | 1,987.55 | 1,325.0333 | +76.4 (+4.00%) | 313 |
| 7 Dec 2021 | INR | 1,983.1 | 1,983.1 | 1,903.1 | 1,911.15 | 1,274.1 | -24.1 (-1.25%) | 572 |
| 6 Dec 2021 | INR | 2,020.1 | 2,054 | 1,922 | 1,935.25 | 1,290.1667 | -108.4 (-5.30%) | 2,464 |
| 3 Dec 2021 | INR | 2,098.05 | 2,105 | 2,025.15 | 2,043.65 | 1,362.4333 | -74.7 (-3.53%) | 926 |
| 2 Dec 2021 | INR | 2,204.25 | 2,204.25 | 2,106.4 | 2,118.35 | 1,412.2333 | -71.6 (-3.27%) | 858 |
| 1 Dec 2021 | INR | 2,218 | 2,218 | 2,153.6 | 2,189.95 | 1,459.9667 | -21.2 (-0.96%) | 1,142 |
| 30 Nov 2021 | INR | 2,115 | 2,233.25 | 2,089.95 | 2,211.15 | 1,474.1 | +184.85 (+9.12%) | 6,831 |
| 29 Nov 2021 | INR | 2,073.25 | 2,114.95 | 2,015.55 | 2,026.3 | 1,350.8667 | -104.2 (-4.89%) | 1,071 |
| 28 Nov 2021 | INR | 2,130.5 | 2,130.5 | 2,130.5 | 2,130.5 | 1,420.3333 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 2,130.5 | 2,130.5 | 2,130.5 | 2,130.5 | 1,420.3333 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,151.9 | 2,169.4 | 2,105.55 | 2,130.5 | 1,420.3333 | -51.6 (-2.36%) | 686 |
| 25 Nov 2021 | INR | 2,200.2 | 2,200.25 | 2,150.3 | 2,182.1 | 1,454.7333 | -9.85 (-0.45%) | 399 |
| 24 Nov 2021 | INR | 2,106.3 | 2,225 | 2,099.95 | 2,191.95 | 1,461.3 | +32.8 (+1.52%) | 1,558 |
| 23 Nov 2021 | INR | 2,105.5 | 2,183.7 | 2,100 | 2,159.15 | 1,439.4333 | +9.05 (+0.42%) | 2,453 |
| 22 Nov 2021 | INR | 2,139.05 | 2,163.7 | 2,104.45 | 2,150.1 | 1,433.4 | +14.85 (+0.70%) | 541 |
| 18 Nov 2021 | INR | 2,162.75 | 2,163.5 | 2,130.15 | 2,135.25 | 1,423.5 | -33.6 (-1.55%) | 260 |
| 17 Nov 2021 | INR | 2,152.85 | 2,200 | 2,152.85 | 2,168.85 | 1,445.9 | +6.05 (+0.28%) | 281 |
| 16 Nov 2021 | INR | 2,209.4 | 2,299 | 2,133.65 | 2,162.8 | 1,441.8667 | -63.1 (-2.83%) | 90,466 |
| 15 Nov 2021 | INR | 2,246 | 2,282.45 | 2,212 | 2,225.9 | 1,483.9333 | -20.95 (-0.93%) | 687 |
| 12 Nov 2021 | INR | 2,195 | 2,281 | 2,180.1 | 2,246.85 | 1,497.9 | +80.15 (+3.70%) | 85,496 |
