| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 24,276.9 | 25,084.05 | 24,273.9 | 25,009.85 | 25,009.85 | +882.65 (+3.66%) | 93 |
| 21 Dec 2021 | INR | 23,982.55 | 24,251 | 23,963.95 | 24,127.2 | 24,127.2 | +317.25 (+1.33%) | 103 |
| 20 Dec 2021 | INR | 24,000.15 | 24,500 | 23,746.9 | 23,809.95 | 23,809.95 | -768.6 (-3.13%) | 519 |
| 17 Dec 2021 | INR | 24,987.45 | 24,987.45 | 24,446.6 | 24,578.55 | 24,578.55 | -355.55 (-1.43%) | 186 |
| 16 Dec 2021 | INR | 24,800 | 25,014.1 | 24,758.75 | 24,934.1 | 24,934.1 | +246 (+1.00%) | 93 |
| 15 Dec 2021 | INR | 24,860.75 | 25,300 | 24,600 | 24,688.1 | 24,688.1 | -110.7 (-0.45%) | 240 |
| 14 Dec 2021 | INR | 25,194.35 | 25,211.95 | 24,750.05 | 24,798.8 | 24,798.8 | -260.45 (-1.04%) | 100 |
| 13 Dec 2021 | INR | 25,329.35 | 25,417.15 | 25,000 | 25,059.25 | 25,059.25 | -199.35 (-0.79%) | 103 |
| 10 Dec 2021 | INR | 25,211 | 25,593.4 | 25,205.15 | 25,258.6 | 25,258.6 | -66.75 (-0.26%) | 53 |
| 9 Dec 2021 | INR | 25,984.6 | 25,987.4 | 25,183.3 | 25,325.35 | 25,325.35 | -543.95 (-2.10%) | 96 |
| 8 Dec 2021 | INR | 26,197.05 | 26,507.45 | 25,530.95 | 25,869.3 | 25,869.3 | -339.95 (-1.30%) | 308 |
| 7 Dec 2021 | INR | 26,196.65 | 26,389.15 | 26,122.95 | 26,209.25 | 26,209.25 | +114.8 (+0.44%) | 207 |
| 6 Dec 2021 | INR | 25,675.8 | 26,300 | 25,305 | 26,094.45 | 26,094.45 | +318.75 (+1.24%) | 189 |
| 3 Dec 2021 | INR | 25,500 | 25,956.75 | 24,800.05 | 25,775.7 | 25,775.7 | +775.7 (+3.10%) | 195 |
| 2 Dec 2021 | INR | 24,999.7 | 25,050 | 24,640 | 25,000 | 25,000 | +268.95 (+1.09%) | 47 |
| 1 Dec 2021 | INR | 25,200 | 25,238.8 | 24,645.65 | 24,731.05 | 24,731.05 | -301.8 (-1.21%) | 71 |
| 30 Nov 2021 | INR | 24,902.9 | 25,124 | 24,693.9 | 25,032.85 | 25,032.85 | +121.9 (+0.49%) | 83 |
| 29 Nov 2021 | INR | 24,680 | 25,027.9 | 24,131.85 | 24,910.95 | 24,910.95 | -336 (-1.33%) | 192 |
| 28 Nov 2021 | INR | 25,246.95 | 25,246.95 | 25,246.95 | 25,246.95 | 25,246.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 25,246.95 | 25,246.95 | 25,246.95 | 25,246.95 | 25,246.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 25,581.25 | 25,637.05 | 25,115 | 25,246.95 | 25,246.95 | -552.25 (-2.14%) | 75 |
| 25 Nov 2021 | INR | 25,652 | 25,906.75 | 25,603.15 | 25,799.2 | 25,799.2 | -72.45 (-0.28%) | 39 |
| 24 Nov 2021 | INR | 25,850 | 25,900 | 25,422.05 | 25,871.65 | 25,871.65 | +312.05 (+1.22%) | 167 |
| 23 Nov 2021 | INR | 25,849.95 | 25,849.95 | 25,160.05 | 25,559.6 | 25,559.6 | +339.95 (+1.35%) | 89 |
| 22 Nov 2021 | INR | 25,007 | 25,575 | 25,007 | 25,219.65 | 25,219.65 | +18.2 (+0.07%) | 134 |
| 18 Nov 2021 | INR | 25,500 | 25,500 | 24,845.35 | 25,201.45 | 25,201.45 | -270.65 (-1.06%) | 131 |
| 17 Nov 2021 | INR | 25,790 | 25,811.05 | 25,305.3 | 25,472.1 | 25,472.1 | -374.25 (-1.45%) | 130 |
| 16 Nov 2021 | INR | 26,115.05 | 26,197.8 | 25,750.05 | 25,846.35 | 25,846.35 | -275.4 (-1.05%) | 120 |
| 15 Nov 2021 | INR | 26,603.9 | 26,645.95 | 25,900 | 26,121.75 | 26,121.75 | -592.05 (-2.22%) | 235 |
| 12 Nov 2021 | INR | 27,090.8 | 27,095.35 | 26,373.8 | 26,713.8 | 26,713.8 | -286.95 (-1.06%) | 183 |
