| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,850 | 1,855.45 | 1,802.5 | 1,823 | 1,823 | -14.5 (-0.79%) | 16,499 |
| 21 Dec 2021 | INR | 1,830 | 1,904.3 | 1,807.95 | 1,837.5 | 1,837.5 | +20.05 (+1.10%) | 9,539 |
| 20 Dec 2021 | INR | 1,822 | 1,867.45 | 1,783.45 | 1,817.45 | 1,817.45 | -99.9 (-5.21%) | 42,780 |
| 17 Dec 2021 | INR | 1,976 | 1,976 | 1,910 | 1,917.35 | 1,917.35 | -58.7 (-2.97%) | 31,873 |
| 16 Dec 2021 | INR | 2,068 | 2,068 | 1,970 | 1,976.05 | 1,976.05 | -56.95 (-2.80%) | 10,012 |
| 15 Dec 2021 | INR | 2,041 | 2,108 | 2,018 | 2,033 | 2,033 | -2.1 (-0.10%) | 34,859 |
| 14 Dec 2021 | INR | 1,991.05 | 2,070.1 | 1,991.05 | 2,035.1 | 2,035.1 | -6.1 (-0.30%) | 24,678 |
| 13 Dec 2021 | INR | 2,060 | 2,068.5 | 1,990.45 | 2,041.2 | 2,041.2 | -2.15 (-0.11%) | 12,871 |
| 10 Dec 2021 | INR | 2,010.85 | 2,083.95 | 1,980.05 | 2,043.35 | 2,043.35 | +70.75 (+3.59%) | 29,347 |
| 9 Dec 2021 | INR | 2,037 | 2,037 | 1,956.65 | 1,972.6 | 1,972.6 | -30.9 (-1.54%) | 36,678 |
| 8 Dec 2021 | INR | 1,984.7 | 2,021 | 1,870 | 2,003.5 | 2,003.5 | +173.3 (+9.47%) | 89,478 |
| 7 Dec 2021 | INR | 1,829 | 1,860.5 | 1,819.7 | 1,830.2 | 1,830.2 | +18.2 (+1.00%) | 6,878 |
| 6 Dec 2021 | INR | 1,923.5 | 1,940.9 | 1,808 | 1,812 | 1,812 | -93.55 (-4.91%) | 12,387 |
| 3 Dec 2021 | INR | 1,836 | 1,979.5 | 1,836 | 1,905.55 | 1,905.55 | +43.4 (+2.33%) | 51,742 |
| 2 Dec 2021 | INR | 1,863.8 | 1,867.65 | 1,837.15 | 1,862.15 | 1,862.15 | +10.45 (+0.56%) | 3,334 |
| 1 Dec 2021 | INR | 1,850 | 1,874 | 1,843 | 1,851.7 | 1,851.7 | +7.05 (+0.38%) | 4,226 |
| 30 Nov 2021 | INR | 1,934.8 | 1,934.8 | 1,830.95 | 1,844.65 | 1,844.65 | -25.7 (-1.37%) | 56,783 |
| 29 Nov 2021 | INR | 1,860 | 1,913.2 | 1,741.15 | 1,870.35 | 1,870.35 | +83.7 (+4.68%) | 30,528 |
| 28 Nov 2021 | INR | 1,786.65 | 1,786.65 | 1,786.65 | 1,786.65 | 1,786.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,786.65 | 1,786.65 | 1,786.65 | 1,786.65 | 1,786.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,763.7 | 1,835 | 1,763.7 | 1,786.65 | 1,786.65 | -6.9 (-0.38%) | 26,548 |
| 25 Nov 2021 | INR | 1,790 | 1,800.7 | 1,756.4 | 1,793.55 | 1,793.55 | +47.8 (+2.74%) | 13,214 |
| 24 Nov 2021 | INR | 1,739 | 1,798.45 | 1,720.8 | 1,745.75 | 1,745.75 | +9.75 (+0.56%) | 21,484 |
| 23 Nov 2021 | INR | 1,661 | 1,747.5 | 1,661 | 1,736 | 1,736 | +49.55 (+2.94%) | 7,520 |
| 22 Nov 2021 | INR | 1,700 | 1,719 | 1,661.05 | 1,686.45 | 1,686.45 | -7 (-0.41%) | 14,145 |
| 18 Nov 2021 | INR | 1,700 | 1,728.95 | 1,651.05 | 1,693.45 | 1,693.45 | +3.95 (+0.23%) | 21,343 |
| 17 Nov 2021 | INR | 1,690 | 1,705.9 | 1,675.75 | 1,689.5 | 1,689.5 | -6.8 (-0.40%) | 7,539 |
| 16 Nov 2021 | INR | 1,717 | 1,717 | 1,686.05 | 1,696.3 | 1,696.3 | -9.45 (-0.55%) | 9,752 |
| 15 Nov 2021 | INR | 1,741.4 | 1,741.4 | 1,688.65 | 1,705.75 | 1,705.75 | -5.4 (-0.32%) | 7,305 |
| 12 Nov 2021 | INR | 1,734.25 | 1,734.25 | 1,700 | 1,711.15 | 1,711.15 | -10 (-0.58%) | 9,759 |
