| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 3,968.95 | 4,038 | 3,962.1 | 3,994.05 | 3,994.05 | +35.8 (+0.90%) | 5,685 |
| 21 Dec 2021 | INR | 3,842.15 | 3,985.6 | 3,842.15 | 3,958.25 | 3,958.25 | +106.45 (+2.76%) | 2,534 |
| 20 Dec 2021 | INR | 3,940.65 | 3,966.3 | 3,806 | 3,851.8 | 3,851.8 | -152.35 (-3.80%) | 5,146 |
| 17 Dec 2021 | INR | 4,000 | 4,075 | 3,957.7 | 4,004.15 | 4,004.15 | -6.1 (-0.15%) | 5,222 |
| 16 Dec 2021 | INR | 3,971 | 4,037.45 | 3,971 | 4,010.25 | 4,010.25 | +11.2 (+0.28%) | 4,470 |
| 15 Dec 2021 | INR | 3,963.9 | 4,049.45 | 3,949.75 | 3,999.05 | 3,999.05 | +36.75 (+0.93%) | 11,777 |
| 14 Dec 2021 | INR | 3,921.9 | 3,973.95 | 3,888.45 | 3,962.3 | 3,962.3 | +12.6 (+0.32%) | 3,160 |
| 13 Dec 2021 | INR | 3,980 | 3,980 | 3,914.35 | 3,949.7 | 3,949.7 | -4.85 (-0.12%) | 1,871 |
| 10 Dec 2021 | INR | 3,910.3 | 3,965.2 | 3,897.15 | 3,954.55 | 3,954.55 | +42.75 (+1.09%) | 2,019 |
| 9 Dec 2021 | INR | 3,883.95 | 3,956.95 | 3,878.4 | 3,911.8 | 3,911.8 | +9.5 (+0.24%) | 2,713 |
| 8 Dec 2021 | INR | 3,885 | 3,908.75 | 3,847.1 | 3,902.3 | 3,902.3 | +44.65 (+1.16%) | 3,078 |
| 7 Dec 2021 | INR | 3,805.45 | 3,889.3 | 3,753.85 | 3,857.65 | 3,857.65 | +97.55 (+2.59%) | 10,292 |
| 6 Dec 2021 | INR | 3,827 | 3,845 | 3,748 | 3,760.1 | 3,760.1 | -66.15 (-1.73%) | 4,041 |
| 3 Dec 2021 | INR | 3,799.95 | 3,879 | 3,767.5 | 3,826.25 | 3,826.25 | +47.9 (+1.27%) | 8,588 |
| 2 Dec 2021 | INR | 3,720.35 | 3,799 | 3,712.25 | 3,778.35 | 3,778.35 | +47.1 (+1.26%) | 5,244 |
| 1 Dec 2021 | INR | 3,799.45 | 3,799.45 | 3,701 | 3,731.25 | 3,731.25 | -8.85 (-0.24%) | 22,440 |
| 30 Nov 2021 | INR | 3,490 | 3,778 | 3,490 | 3,740.1 | 3,740.1 | +187.95 (+5.29%) | 40,303 |
| 29 Nov 2021 | INR | 3,401 | 3,647.35 | 3,374.05 | 3,552.15 | 3,552.15 | +81.55 (+2.35%) | 22,311 |
| 28 Nov 2021 | INR | 3,470.6 | 3,470.6 | 3,470.6 | 3,470.6 | 3,470.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,470.6 | 3,470.6 | 3,470.6 | 3,470.6 | 3,470.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 3,555 | 3,597.95 | 3,452 | 3,470.6 | 3,470.6 | -114.6 (-3.20%) | 5,441 |
| 25 Nov 2021 | INR | 3,509.6 | 3,612.7 | 3,429.65 | 3,585.2 | 3,585.2 | +71.55 (+2.04%) | 16,339 |
| 24 Nov 2021 | INR | 3,506 | 3,539 | 3,480 | 3,513.65 | 3,513.65 | +10.55 (+0.30%) | 3,691 |
| 23 Nov 2021 | INR | 3,281 | 3,535 | 3,220.8 | 3,503.1 | 3,503.1 | +212.55 (+6.46%) | 22,533 |
| 22 Nov 2021 | INR | 3,540.7 | 3,548.55 | 3,250.15 | 3,290.55 | 3,290.55 | -259.1 (-7.30%) | 12,713 |
| 18 Nov 2021 | INR | 3,560.05 | 3,595.1 | 3,524.9 | 3,549.65 | 3,549.65 | -16.75 (-0.47%) | 3,477 |
| 17 Nov 2021 | INR | 3,510.05 | 3,592 | 3,507.05 | 3,566.4 | 3,566.4 | +40.25 (+1.14%) | 9,423 |
| 16 Nov 2021 | INR | 3,532 | 3,569.65 | 3,502.3 | 3,526.15 | 3,526.15 | -10.5 (-0.30%) | 3,347 |
| 15 Nov 2021 | INR | 3,541.95 | 3,577.4 | 3,507.05 | 3,536.65 | 3,536.65 | +3 (+0.08%) | 7,485 |
| 12 Nov 2021 | INR | 3,643.35 | 3,643.35 | 3,480 | 3,533.65 | 3,533.65 | -60.4 (-1.68%) | 5,873 |
