| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,635 | 1,661.25 | 1,632.05 | 1,659.8 | 1,659.8 | +24.35 (+1.49%) | 52,303 |
| 21 Dec 2021 | INR | 1,602.1 | 1,654.5 | 1,602.1 | 1,635.45 | 1,635.45 | +36.65 (+2.29%) | 90,165 |
| 20 Dec 2021 | INR | 1,629.95 | 1,636.5 | 1,577.25 | 1,598.8 | 1,598.8 | -43.1 (-2.63%) | 136,476 |
| 17 Dec 2021 | INR | 1,660 | 1,674.9 | 1,627.05 | 1,641.9 | 1,641.9 | -10.7 (-0.65%) | 141,635 |
| 16 Dec 2021 | INR | 1,649 | 1,666.9 | 1,642.1 | 1,652.6 | 1,652.6 | +10.6 (+0.65%) | 125,392 |
| 15 Dec 2021 | INR | 1,635 | 1,645.6 | 1,616.25 | 1,642 | 1,642 | -1.15 (-0.07%) | 75,456 |
| 14 Dec 2021 | INR | 1,634.95 | 1,662.7 | 1,627 | 1,643.15 | 1,643.15 | +5.3 (+0.32%) | 95,588 |
| 13 Dec 2021 | INR | 1,606 | 1,655.3 | 1,597.6 | 1,637.85 | 1,637.85 | +35.25 (+2.20%) | 132,512 |
| 10 Dec 2021 | INR | 1,601 | 1,609.3 | 1,579.4 | 1,602.6 | 1,602.6 | -8.7 (-0.54%) | 53,554 |
| 9 Dec 2021 | INR | 1,604.2 | 1,618 | 1,585 | 1,611.3 | 1,611.3 | +4.7 (+0.29%) | 50,142 |
| 8 Dec 2021 | INR | 1,584.95 | 1,613.95 | 1,584.95 | 1,606.6 | 1,606.6 | +30.1 (+1.91%) | 193,706 |
| 7 Dec 2021 | INR | 1,559.95 | 1,581 | 1,536.6 | 1,576.5 | 1,576.5 | +24.45 (+1.58%) | 97,922 |
| 6 Dec 2021 | INR | 1,608 | 1,619 | 1,547.2 | 1,552.05 | 1,552.05 | -40.85 (-2.56%) | 163,758 |
| 3 Dec 2021 | INR | 1,624.8 | 1,637 | 1,589.4 | 1,592.9 | 1,592.9 | -36.75 (-2.26%) | 90,269 |
| 2 Dec 2021 | INR | 1,594.4 | 1,632 | 1,580 | 1,629.65 | 1,629.65 | +41.3 (+2.60%) | 128,499 |
| 1 Dec 2021 | INR | 1,550 | 1,593.7 | 1,549.95 | 1,588.35 | 1,588.35 | +47.25 (+3.07%) | 152,482 |
| 30 Nov 2021 | INR | 1,539 | 1,594.35 | 1,525.55 | 1,541.1 | 1,541.1 | +1.95 (+0.13%) | 223,975 |
| 29 Nov 2021 | INR | 1,500.1 | 1,545.85 | 1,479.15 | 1,539.15 | 1,539.15 | +18.75 (+1.23%) | 122,092 |
| 28 Nov 2021 | INR | 1,520.4 | 1,520.4 | 1,520.4 | 1,520.4 | 1,520.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,520.4 | 1,520.4 | 1,520.4 | 1,520.4 | 1,520.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,550.8 | 1,550.8 | 1,506.5 | 1,520.4 | 1,520.4 | -38.4 (-2.46%) | 50,633 |
| 25 Nov 2021 | INR | 1,536 | 1,564.05 | 1,532 | 1,558.8 | 1,558.8 | +19.1 (+1.24%) | 56,532 |
| 24 Nov 2021 | INR | 1,561.05 | 1,567 | 1,532.4 | 1,539.7 | 1,539.7 | -21.35 (-1.37%) | 118,582 |
| 23 Nov 2021 | INR | 1,529 | 1,563.95 | 1,507.2 | 1,561.05 | 1,561.05 | +22.35 (+1.45%) | 84,320 |
| 22 Nov 2021 | INR | 1,575 | 1,581.45 | 1,521 | 1,538.7 | 1,538.7 | -27.6 (-1.76%) | 92,249 |
| 18 Nov 2021 | INR | 1,623.45 | 1,624.15 | 1,560.9 | 1,566.3 | 1,566.3 | -51.6 (-3.19%) | 211,846 |
| 17 Nov 2021 | INR | 1,600.6 | 1,624.75 | 1,594.95 | 1,617.9 | 1,617.9 | +16.85 (+1.05%) | 93,257 |
| 16 Nov 2021 | INR | 1,584 | 1,605 | 1,576.5 | 1,601.05 | 1,601.05 | +24.55 (+1.56%) | 106,735 |
| 15 Nov 2021 | INR | 1,585.05 | 1,601.65 | 1,573.95 | 1,576.5 | 1,576.5 | -8.55 (-0.54%) | 174,431 |
| 12 Nov 2021 | INR | 1,542.45 | 1,589.05 | 1,531.35 | 1,585.05 | 1,585.05 | +61.85 (+4.06%) | 192,644 |
