| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 4,035 | 4,060 | 3,983.1 | 3,999.55 | 3,999.55 | -29.75 (-0.74%) | 2,585 |
| 21 Dec 2021 | INR | 3,982.9 | 4,080.75 | 3,982.9 | 4,029.3 | 4,029.3 | +44.75 (+1.12%) | 3,039 |
| 20 Dec 2021 | INR | 4,117 | 4,117.25 | 3,908.05 | 3,984.55 | 3,984.55 | -142.65 (-3.46%) | 3,188 |
| 17 Dec 2021 | INR | 4,244.3 | 4,244.3 | 4,105 | 4,127.2 | 4,127.2 | -58.85 (-1.41%) | 2,593 |
| 16 Dec 2021 | INR | 4,230 | 4,230.35 | 4,172.75 | 4,186.05 | 4,186.05 | -4.5 (-0.11%) | 1,526 |
| 15 Dec 2021 | INR | 4,321.9 | 4,325.2 | 4,170.65 | 4,190.55 | 4,190.55 | -116.7 (-2.71%) | 3,245 |
| 14 Dec 2021 | INR | 4,252 | 4,325.45 | 4,251.05 | 4,307.25 | 4,307.25 | +17 (+0.40%) | 17,474 |
| 13 Dec 2021 | INR | 4,381 | 4,400 | 4,273.4 | 4,290.25 | 4,290.25 | -19.6 (-0.45%) | 5,547 |
| 10 Dec 2021 | INR | 4,266 | 4,374.95 | 4,240.05 | 4,309.85 | 4,309.85 | +86.15 (+2.04%) | 4,487 |
| 9 Dec 2021 | INR | 4,267.8 | 4,271.35 | 4,205.65 | 4,223.7 | 4,223.7 | -4.85 (-0.11%) | 2,125 |
| 8 Dec 2021 | INR | 4,150.75 | 4,265 | 4,150.75 | 4,228.55 | 4,228.55 | +55.55 (+1.33%) | 2,508 |
| 7 Dec 2021 | INR | 4,107 | 4,200.7 | 4,107 | 4,173 | 4,173 | +66.25 (+1.61%) | 2,042 |
| 6 Dec 2021 | INR | 4,140 | 4,180.35 | 4,096 | 4,106.75 | 4,106.75 | -53.1 (-1.28%) | 2,333 |
| 3 Dec 2021 | INR | 4,194 | 4,219.95 | 4,146.5 | 4,159.85 | 4,159.85 | -24.95 (-0.60%) | 1,532 |
| 2 Dec 2021 | INR | 4,150 | 4,202 | 4,141 | 4,184.8 | 4,184.8 | +43.45 (+1.05%) | 2,642 |
| 1 Dec 2021 | INR | 4,235 | 4,253.6 | 4,128.05 | 4,141.35 | 4,141.35 | -92.3 (-2.18%) | 2,430 |
| 30 Nov 2021 | INR | 4,229 | 4,268.7 | 4,189.85 | 4,233.65 | 4,233.65 | +22.6 (+0.54%) | 4,801 |
| 29 Nov 2021 | INR | 4,180 | 4,232.25 | 4,060.4 | 4,211.05 | 4,211.05 | +31.2 (+0.75%) | 16,873 |
| 28 Nov 2021 | INR | 4,179.85 | 4,179.85 | 4,179.85 | 4,179.85 | 4,179.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 4,179.85 | 4,179.85 | 4,179.85 | 4,179.85 | 4,179.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 4,188 | 4,224.1 | 4,110 | 4,179.85 | 4,179.85 | +1.05 (+0.03%) | 6,453 |
| 25 Nov 2021 | INR | 4,188 | 4,200 | 4,134.1 | 4,178.8 | 4,178.8 | +8.1 (+0.19%) | 6,730 |
| 24 Nov 2021 | INR | 4,274.3 | 4,274.3 | 4,125 | 4,170.7 | 4,170.7 | -69.55 (-1.64%) | 4,176 |
| 23 Nov 2021 | INR | 4,256 | 4,273.4 | 4,145.45 | 4,240.25 | 4,240.25 | -8.15 (-0.19%) | 5,735 |
| 22 Nov 2021 | INR | 4,384.8 | 4,406.6 | 4,199.4 | 4,248.4 | 4,248.4 | -125.7 (-2.87%) | 7,556 |
| 18 Nov 2021 | INR | 4,451 | 4,492.35 | 4,317.7 | 4,374.1 | 4,374.1 | -104.2 (-2.33%) | 5,873 |
| 17 Nov 2021 | INR | 4,501.25 | 4,525 | 4,435.75 | 4,478.3 | 4,478.3 | +7.7 (+0.17%) | 5,148 |
| 16 Nov 2021 | INR | 4,451.55 | 4,505 | 4,451.55 | 4,470.6 | 4,470.6 | +11.95 (+0.27%) | 3,503 |
| 15 Nov 2021 | INR | 4,431 | 4,474.05 | 4,431 | 4,458.65 | 4,458.65 | +5.5 (+0.12%) | 3,472 |
| 12 Nov 2021 | INR | 4,418.85 | 4,514 | 4,418.85 | 4,453.15 | 4,453.15 | -16.3 (-0.36%) | 4,017 |
