| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,215.1 | 1,225.8 | 1,210.15 | 1,222.35 | 1,222.35 | +17.1 (+1.42%) | 186,525 |
| 21 Dec 2021 | INR | 1,161 | 1,214.85 | 1,161 | 1,205.25 | 1,205.25 | +45.4 (+3.91%) | 148,424 |
| 20 Dec 2021 | INR | 1,165 | 1,171.6 | 1,145.3 | 1,159.85 | 1,159.85 | -11.75 (-1.00%) | 658,510 |
| 17 Dec 2021 | INR | 1,166.5 | 1,182.75 | 1,165.05 | 1,171.6 | 1,171.6 | +11.15 (+0.96%) | 266,386 |
| 16 Dec 2021 | INR | 1,154.8 | 1,167.75 | 1,150.05 | 1,160.45 | 1,160.45 | +12.7 (+1.11%) | 35,480 |
| 15 Dec 2021 | INR | 1,159.7 | 1,159.7 | 1,142.3 | 1,147.75 | 1,147.75 | -14 (-1.21%) | 812,504 |
| 14 Dec 2021 | INR | 1,158 | 1,165.55 | 1,145.6 | 1,161.75 | 1,161.75 | +2.3 (+0.20%) | 80,306 |
| 13 Dec 2021 | INR | 1,172 | 1,173.05 | 1,153.7 | 1,159.45 | 1,159.45 | -2.5 (-0.22%) | 52,313 |
| 10 Dec 2021 | INR | 1,163 | 1,166.4 | 1,156.55 | 1,161.95 | 1,161.95 | -6.3 (-0.54%) | 22,085 |
| 9 Dec 2021 | INR | 1,176.3 | 1,180 | 1,155.05 | 1,168.25 | 1,168.25 | -4.05 (-0.35%) | 99,782 |
| 8 Dec 2021 | INR | 1,155 | 1,181.65 | 1,155 | 1,172.3 | 1,172.3 | +23.1 (+2.01%) | 200,846 |
| 7 Dec 2021 | INR | 1,147.9 | 1,154 | 1,131.2 | 1,149.2 | 1,149.2 | +12.6 (+1.11%) | 84,408 |
| 6 Dec 2021 | INR | 1,171 | 1,172.25 | 1,135 | 1,136.6 | 1,136.6 | -34.4 (-2.94%) | 65,563 |
| 3 Dec 2021 | INR | 1,184.8 | 1,189.1 | 1,168.7 | 1,171 | 1,171 | -13.8 (-1.16%) | 121,458 |
| 2 Dec 2021 | INR | 1,163 | 1,186.7 | 1,153.25 | 1,184.8 | 1,184.8 | +29.45 (+2.55%) | 81,753 |
| 1 Dec 2021 | INR | 1,150 | 1,162.8 | 1,140.95 | 1,155.35 | 1,155.35 | +16.05 (+1.41%) | 128,115 |
| 30 Nov 2021 | INR | 1,140 | 1,157.7 | 1,134 | 1,139.3 | 1,139.3 | +6.6 (+0.58%) | 179,368 |
| 29 Nov 2021 | INR | 1,096.55 | 1,145 | 1,096.55 | 1,132.7 | 1,132.7 | +24.95 (+2.25%) | 149,168 |
| 28 Nov 2021 | INR | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,113 | 1,125.55 | 1,102.15 | 1,107.75 | 1,107.75 | -17.2 (-1.53%) | 139,585 |
| 25 Nov 2021 | INR | 1,120.8 | 1,130.9 | 1,111 | 1,124.95 | 1,124.95 | +5.2 (+0.46%) | 125,121 |
| 24 Nov 2021 | INR | 1,119 | 1,132.55 | 1,112.55 | 1,119.75 | 1,119.75 | +6.45 (+0.58%) | 98,828 |
| 23 Nov 2021 | INR | 1,112 | 1,119.5 | 1,090 | 1,113.3 | 1,113.3 | +3.4 (+0.31%) | 4,054,102 |
| 22 Nov 2021 | INR | 1,121 | 1,125.65 | 1,101.8 | 1,109.9 | 1,109.9 | -10.3 (-0.92%) | 462,716 |
| 18 Nov 2021 | INR | 1,150 | 1,155 | 1,113.85 | 1,120.2 | 1,120.2 | -33.2 (-2.88%) | 339,443 |
| 17 Nov 2021 | INR | 1,165.5 | 1,165.5 | 1,150 | 1,153.4 | 1,153.4 | -9.5 (-0.82%) | 41,536 |
| 16 Nov 2021 | INR | 1,170.1 | 1,175.35 | 1,160.75 | 1,162.9 | 1,162.9 | -8.2 (-0.70%) | 144,446 |
| 15 Nov 2021 | INR | 1,172.9 | 1,181.55 | 1,163.95 | 1,171.1 | 1,171.1 | -1.65 (-0.14%) | 98,486 |
| 12 Nov 2021 | INR | 1,169.9 | 1,178.35 | 1,162 | 1,172.75 | 1,172.75 | +11.45 (+0.99%) | 202,349 |
