| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,098.4 | 1,147 | 1,065.1 | 1,108.3 | 1,108.3 | +8.3 (+0.75%) | 127 |
| 21 Dec 2021 | INR | 1,066 | 1,100 | 1,060 | 1,100 | 1,100 | +34.05 (+3.19%) | 717 |
| 20 Dec 2021 | INR | 1,066.05 | 1,066.05 | 1,065.95 | 1,065.95 | 1,065.95 | -56.1 (-5.00%) | 59 |
| 17 Dec 2021 | INR | 1,140 | 1,177.5 | 1,122 | 1,122.05 | 1,122.05 | -59 (-5.00%) | 1,019 |
| 16 Dec 2021 | INR | 1,218.9 | 1,219 | 1,132.1 | 1,181.05 | 1,181.05 | +2.35 (+0.20%) | 333 |
| 15 Dec 2021 | INR | 1,235.75 | 1,235.75 | 1,140 | 1,178.7 | 1,178.7 | +1.75 (+0.15%) | 609 |
| 14 Dec 2021 | INR | 1,176.95 | 1,176.95 | 1,140.05 | 1,176.95 | 1,176.95 | +56 (+5.00%) | 2,759 |
| 13 Dec 2021 | INR | 1,120.95 | 1,120.95 | 1,120.95 | 1,120.95 | 1,120.95 | +53.35 (+5.00%) | 55 |
| 10 Dec 2021 | INR | 1,000.25 | 1,067.6 | 1,000.25 | 1,067.6 | 1,067.6 | +50.8 (+5.00%) | 1,098 |
| 9 Dec 2021 | INR | 1,003.05 | 1,034.8 | 1,003.05 | 1,016.8 | 1,016.8 | -20.1 (-1.94%) | 15,048 |
| 8 Dec 2021 | INR | 1,037 | 1,037 | 1,000.1 | 1,036.9 | 1,036.9 | +26.35 (+2.61%) | 152 |
| 7 Dec 2021 | INR | 1,035 | 1,037 | 1,001.1 | 1,010.55 | 1,010.55 | -26.45 (-2.55%) | 235 |
| 6 Dec 2021 | INR | 1,025.05 | 1,037 | 980.1 | 1,037 | 1,037 | +11.95 (+1.17%) | 124 |
| 3 Dec 2021 | INR | 1,040 | 1,063.25 | 1,001.1 | 1,025.05 | 1,025.05 | +12.4 (+1.22%) | 203 |
| 2 Dec 2021 | INR | 1,030 | 1,030 | 988.6 | 1,012.65 | 1,012.65 | -1.1 (-0.11%) | 42 |
| 1 Dec 2021 | INR | 1,000 | 1,036.95 | 1,000 | 1,013.75 | 1,013.75 | -2.65 (-0.26%) | 235 |
| 30 Nov 2021 | INR | 1,071.4 | 1,071.4 | 1,000 | 1,016.4 | 1,016.4 | -8.3 (-0.81%) | 2,014 |
| 29 Nov 2021 | INR | 992 | 1,035 | 992 | 1,024.7 | 1,024.7 | -19 (-1.82%) | 1,884 |
| 28 Nov 2021 | INR | 1,043.7 | 1,043.7 | 1,043.7 | 1,043.7 | 1,043.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,043.7 | 1,043.7 | 1,043.7 | 1,043.7 | 1,043.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,090 | 1,094.85 | 1,022 | 1,043.7 | 1,043.7 | -31.65 (-2.94%) | 508 |
| 25 Nov 2021 | INR | 1,096 | 1,096 | 1,025 | 1,075.35 | 1,075.35 | +6.85 (+0.64%) | 985 |
| 24 Nov 2021 | INR | 1,069 | 1,069 | 1,030.1 | 1,068.5 | 1,068.5 | +33.55 (+3.24%) | 419 |
| 23 Nov 2021 | INR | 1,032 | 1,098 | 1,032 | 1,034.95 | 1,034.95 | -35.05 (-3.28%) | 164 |
| 22 Nov 2021 | INR | 1,115.8 | 1,115.8 | 1,036.1 | 1,070 | 1,070 | -20.45 (-1.88%) | 656 |
| 18 Nov 2021 | INR | 1,149.9 | 1,149.9 | 1,050.5 | 1,090.45 | 1,090.45 | -15.3 (-1.38%) | 16,136 |
| 17 Nov 2021 | INR | 1,136 | 1,149.75 | 1,085 | 1,105.75 | 1,105.75 | -29.45 (-2.59%) | 2,335 |
| 16 Nov 2021 | INR | 1,071 | 1,177.1 | 1,070.1 | 1,135.2 | 1,135.2 | +14.15 (+1.26%) | 200 |
| 15 Nov 2021 | INR | 1,172 | 1,185 | 1,111.2 | 1,121.05 | 1,121.05 | -25 (-2.18%) | 266 |
| 12 Nov 2021 | INR | 1,179.9 | 1,179.9 | 1,093 | 1,146.05 | 1,146.05 | +11.7 (+1.03%) | 712 |
