| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 905.65 | 910.85 | 863.8 | 867.85 | 867.85 | -25.15 (-2.82%) | 986 |
| 21 Dec 2021 | INR | 900 | 916.4 | 884.1 | 893 | 893 | +16 (+1.82%) | 855 |
| 20 Dec 2021 | INR | 939 | 959.25 | 870 | 877 | 877 | -62 (-6.60%) | 2,474 |
| 17 Dec 2021 | INR | 968.3 | 968.3 | 932.8 | 939 | 939 | -19.7 (-2.05%) | 279 |
| 16 Dec 2021 | INR | 979.5 | 980.15 | 955 | 958.7 | 958.7 | -14.95 (-1.54%) | 627 |
| 15 Dec 2021 | INR | 999.6 | 1,007.55 | 964.95 | 973.65 | 973.65 | -20.15 (-2.03%) | 484 |
| 14 Dec 2021 | INR | 1,029.4 | 1,029.4 | 991.65 | 993.8 | 993.8 | -11.25 (-1.12%) | 490 |
| 13 Dec 2021 | INR | 991.3 | 1,030 | 983.9 | 1,005.05 | 1,005.05 | +9.4 (+0.94%) | 1,857 |
| 10 Dec 2021 | INR | 996.05 | 1,005.65 | 991.1 | 995.65 | 995.65 | -3.6 (-0.36%) | 765 |
| 9 Dec 2021 | INR | 1,011.75 | 1,030.5 | 993.1 | 999.25 | 999.25 | -18.15 (-1.78%) | 1,409 |
| 8 Dec 2021 | INR | 1,040.25 | 1,052.35 | 1,010.9 | 1,017.4 | 1,017.4 | -18.15 (-1.75%) | 543 |
| 7 Dec 2021 | INR | 1,006.7 | 1,057.25 | 1,006.7 | 1,035.55 | 1,035.55 | +28.8 (+2.86%) | 1,073 |
| 6 Dec 2021 | INR | 1,006 | 1,011 | 975.2 | 1,006.75 | 1,006.75 | +0.05 (+0.0%) | 2,293 |
| 3 Dec 2021 | INR | 967.85 | 1,025.05 | 967.85 | 1,006.7 | 1,006.7 | +42.3 (+4.39%) | 1,227 |
| 2 Dec 2021 | INR | 953.45 | 976.8 | 952.95 | 964.4 | 964.4 | +13.05 (+1.37%) | 377 |
| 1 Dec 2021 | INR | 959.1 | 959.1 | 930 | 951.35 | 951.35 | -1.5 (-0.16%) | 1,103 |
| 30 Nov 2021 | INR | 952.65 | 977.4 | 941.25 | 952.85 | 952.85 | -1.75 (-0.18%) | 1,289 |
| 29 Nov 2021 | INR | 902.3 | 977 | 902.3 | 954.6 | 954.6 | -10.9 (-1.13%) | 2,053 |
| 28 Nov 2021 | INR | 965.5 | 965.5 | 965.5 | 965.5 | 965.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 965.5 | 965.5 | 965.5 | 965.5 | 965.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,043.9 | 1,043.9 | 955.5 | 965.5 | 965.5 | -31.2 (-3.13%) | 1,667 |
| 25 Nov 2021 | INR | 975.05 | 1,001.5 | 971 | 996.7 | 996.7 | +28.2 (+2.91%) | 3,969 |
| 24 Nov 2021 | INR | 984.6 | 994 | 961.4 | 968.5 | 968.5 | -5.2 (-0.53%) | 730 |
| 23 Nov 2021 | INR | 950.55 | 990.55 | 937.45 | 973.7 | 973.7 | +22.25 (+2.34%) | 380 |
| 22 Nov 2021 | INR | 1,013 | 1,013 | 933.15 | 951.45 | 951.45 | -33.95 (-3.45%) | 826 |
| 18 Nov 2021 | INR | 995.5 | 1,013.8 | 959.6 | 985.4 | 985.4 | -9.2 (-0.92%) | 1,830 |
| 17 Nov 2021 | INR | 1,005.75 | 1,020.8 | 986.95 | 994.6 | 994.6 | -3.25 (-0.33%) | 2,096 |
| 16 Nov 2021 | INR | 1,040.35 | 1,040.35 | 989.45 | 997.85 | 997.85 | -23.15 (-2.27%) | 3,139 |
| 15 Nov 2021 | INR | 1,042.65 | 1,100 | 1,019.1 | 1,021 | 1,021 | +5.65 (+0.56%) | 5,419 |
| 12 Nov 2021 | INR | 1,002.55 | 1,039.85 | 993.6 | 1,015.35 | 1,015.35 | +27 (+2.73%) | 971 |
