| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,010.05 | 1,055 | 987.7 | 1,038.3 | 1,038.3 | +30.7 (+3.05%) | 1,817 |
| 21 Dec 2021 | INR | 1,029.35 | 1,057 | 991 | 1,007.6 | 1,007.6 | -6.55 (-0.65%) | 862 |
| 20 Dec 2021 | INR | 1,010 | 1,045 | 955.8 | 1,014.15 | 1,014.15 | +20.55 (+2.07%) | 2,448 |
| 17 Dec 2021 | INR | 1,117 | 1,117 | 980 | 993.6 | 993.6 | -85.95 (-7.96%) | 2,884 |
| 16 Dec 2021 | INR | 1,053.7 | 1,093 | 1,044.5 | 1,079.55 | 1,079.55 | +63.35 (+6.23%) | 1,095 |
| 15 Dec 2021 | INR | 1,031.7 | 1,052 | 1,010.25 | 1,016.2 | 1,016.2 | -8.8 (-0.86%) | 298 |
| 14 Dec 2021 | INR | 1,030.25 | 1,048.95 | 1,020.25 | 1,025 | 1,025 | -13 (-1.25%) | 159 |
| 13 Dec 2021 | INR | 1,114.95 | 1,114.95 | 1,030 | 1,038 | 1,038 | -15 (-1.42%) | 679 |
| 10 Dec 2021 | INR | 1,038.5 | 1,074.9 | 1,031 | 1,053 | 1,053 | +7.3 (+0.70%) | 214 |
| 9 Dec 2021 | INR | 1,025.95 | 1,054.65 | 1,022 | 1,045.7 | 1,045.7 | +14.5 (+1.41%) | 860 |
| 8 Dec 2021 | INR | 1,053.55 | 1,053.55 | 1,027.5 | 1,031.2 | 1,031.2 | +4 (+0.39%) | 89 |
| 7 Dec 2021 | INR | 1,032.55 | 1,040 | 1,004.9 | 1,027.2 | 1,027.2 | -5.2 (-0.50%) | 771 |
| 6 Dec 2021 | INR | 1,068.05 | 1,068.05 | 1,026.05 | 1,032.4 | 1,032.4 | -28.7 (-2.70%) | 1,164 |
| 3 Dec 2021 | INR | 1,040.45 | 1,083.85 | 1,020.25 | 1,061.1 | 1,061.1 | +14.65 (+1.40%) | 462 |
| 2 Dec 2021 | INR | 1,025.05 | 1,060 | 1,025.05 | 1,046.45 | 1,046.45 | +9.7 (+0.94%) | 651 |
| 1 Dec 2021 | INR | 1,006.55 | 1,042 | 983.15 | 1,036.75 | 1,036.75 | +28.3 (+2.81%) | 1,157 |
| 30 Nov 2021 | INR | 1,027.45 | 1,033.8 | 1,000.25 | 1,008.45 | 1,008.45 | -17.25 (-1.68%) | 237 |
| 29 Nov 2021 | INR | 1,034.25 | 1,037.4 | 981.95 | 1,025.7 | 1,025.7 | -19.4 (-1.86%) | 701 |
| 28 Nov 2021 | INR | 1,045.1 | 1,045.1 | 1,045.1 | 1,045.1 | 1,045.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,045.1 | 1,045.1 | 1,045.1 | 1,045.1 | 1,045.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,067.95 | 1,081.7 | 1,035.95 | 1,045.1 | 1,045.1 | -32.95 (-3.06%) | 1,727 |
| 25 Nov 2021 | INR | 1,077.05 | 1,085.6 | 1,062 | 1,078.05 | 1,078.05 | -11.4 (-1.05%) | 905 |
| 24 Nov 2021 | INR | 1,089.05 | 1,100 | 1,071.1 | 1,089.45 | 1,089.45 | +10.8 (+1.00%) | 623 |
| 23 Nov 2021 | INR | 1,021.65 | 1,153 | 989.9 | 1,078.65 | 1,078.65 | +68.3 (+6.76%) | 5,131 |
| 22 Nov 2021 | INR | 1,046 | 1,046 | 1,000 | 1,010.35 | 1,010.35 | -8.2 (-0.81%) | 3,562 |
| 18 Nov 2021 | INR | 1,050.05 | 1,060.7 | 1,000.9 | 1,018.55 | 1,018.55 | -33.3 (-3.17%) | 1,811 |
| 17 Nov 2021 | INR | 1,079.2 | 1,080 | 1,049.5 | 1,051.85 | 1,051.85 | -16.7 (-1.56%) | 697 |
| 16 Nov 2021 | INR | 1,079 | 1,095.35 | 1,059.75 | 1,068.55 | 1,068.55 | -11.25 (-1.04%) | 804 |
| 15 Nov 2021 | INR | 1,098.35 | 1,125.6 | 1,075.15 | 1,079.8 | 1,079.8 | -18.5 (-1.68%) | 3,853 |
| 12 Nov 2021 | INR | 1,150.05 | 1,150.05 | 1,084.95 | 1,098.3 | 1,098.3 | -44.45 (-3.89%) | 3,850 |
