| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 2,907.45 | 2,975.45 | 2,885.35 | 2,953 | 2,953 | +70.05 (+2.43%) | 6,710 |
| 21 Dec 2021 | INR | 2,885 | 2,950 | 2,855 | 2,882.95 | 2,882.95 | +42.45 (+1.49%) | 27,819 |
| 20 Dec 2021 | INR | 2,904 | 2,932.3 | 2,764.8 | 2,840.5 | 2,840.5 | -130.6 (-4.40%) | 189,575 |
| 17 Dec 2021 | INR | 3,081.4 | 3,081.4 | 2,942.95 | 2,971.1 | 2,971.1 | -73.9 (-2.43%) | 5,447 |
| 16 Dec 2021 | INR | 3,098.2 | 3,098.2 | 3,037 | 3,045 | 3,045 | -42.35 (-1.37%) | 4,910 |
| 15 Dec 2021 | INR | 2,970 | 3,105 | 2,918.65 | 3,087.35 | 3,087.35 | +132.55 (+4.49%) | 23,492 |
| 14 Dec 2021 | INR | 2,904.8 | 2,964.95 | 2,878.2 | 2,954.8 | 2,954.8 | +50 (+1.72%) | 11,540 |
| 13 Dec 2021 | INR | 2,950.5 | 2,950.5 | 2,891.6 | 2,904.8 | 2,904.8 | -12.4 (-0.43%) | 205,964 |
| 10 Dec 2021 | INR | 2,935 | 2,955.55 | 2,901.95 | 2,917.2 | 2,917.2 | -18.25 (-0.62%) | 1,636 |
| 9 Dec 2021 | INR | 2,943.2 | 2,965 | 2,915 | 2,935.45 | 2,935.45 | -9.25 (-0.31%) | 15,163 |
| 8 Dec 2021 | INR | 2,900 | 2,955 | 2,900 | 2,944.7 | 2,944.7 | +40.6 (+1.40%) | 5,648 |
| 7 Dec 2021 | INR | 2,868.95 | 2,914.1 | 2,857.1 | 2,904.1 | 2,904.1 | +53.15 (+1.86%) | 1,919 |
| 6 Dec 2021 | INR | 2,910 | 2,910 | 2,834 | 2,850.95 | 2,850.95 | -40.05 (-1.39%) | 2,784 |
| 3 Dec 2021 | INR | 2,957.45 | 2,962.95 | 2,876 | 2,891 | 2,891 | -59.4 (-2.01%) | 16,874 |
| 2 Dec 2021 | INR | 2,923.85 | 3,043.45 | 2,894.9 | 2,950.4 | 2,950.4 | +6.8 (+0.23%) | 14,483 |
| 1 Dec 2021 | INR | 2,876.7 | 2,950 | 2,872.8 | 2,943.6 | 2,943.6 | +66.9 (+2.33%) | 8,450 |
| 30 Nov 2021 | INR | 2,978 | 3,030 | 2,845 | 2,876.7 | 2,876.7 | -80.1 (-2.71%) | 17,963 |
| 29 Nov 2021 | INR | 2,930 | 2,978 | 2,847.1 | 2,956.8 | 2,956.8 | +29.65 (+1.01%) | 6,716 |
| 28 Nov 2021 | INR | 2,927.15 | 2,927.15 | 2,927.15 | 2,927.15 | 2,927.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 2,927.15 | 2,927.15 | 2,927.15 | 2,927.15 | 2,927.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,970.35 | 3,010 | 2,877.05 | 2,927.15 | 2,927.15 | -70.9 (-2.36%) | 18,608 |
| 25 Nov 2021 | INR | 2,871.3 | 3,030 | 2,868.2 | 2,998.05 | 2,998.05 | +113.95 (+3.95%) | 8,967 |
| 24 Nov 2021 | INR | 2,916 | 2,970 | 2,849.35 | 2,884.1 | 2,884.1 | -40.6 (-1.39%) | 10,329 |
| 23 Nov 2021 | INR | 2,865 | 2,931 | 2,838.2 | 2,924.7 | 2,924.7 | +53.9 (+1.88%) | 5,404 |
| 22 Nov 2021 | INR | 2,906.1 | 2,920 | 2,786.2 | 2,870.8 | 2,870.8 | +4.25 (+0.15%) | 9,210 |
| 18 Nov 2021 | INR | 2,878.2 | 2,904.2 | 2,835 | 2,866.55 | 2,866.55 | -43.7 (-1.50%) | 11,398 |
| 17 Nov 2021 | INR | 2,940.45 | 2,940.45 | 2,865 | 2,910.25 | 2,910.25 | -13.1 (-0.45%) | 32,106 |
| 16 Nov 2021 | INR | 2,905 | 2,931.1 | 2,886.7 | 2,923.35 | 2,923.35 | +34.7 (+1.20%) | 6,515 |
| 15 Nov 2021 | INR | 2,755 | 2,939.35 | 2,747.7 | 2,888.65 | 2,888.65 | +150.7 (+5.50%) | 51,358 |
| 12 Nov 2021 | INR | 2,789.4 | 2,789.4 | 2,732.05 | 2,737.95 | 2,737.95 | -12.15 (-0.44%) | 9,897 |
