| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 3,463.6 | 3,463.6 | 3,383.6 | 3,398.95 | 3,398.95 | +5.25 (+0.15%) | 23 |
| 21 Dec 2021 | INR | 3,398.25 | 3,444 | 3,388.6 | 3,393.7 | 3,393.7 | -23.9 (-0.70%) | 75 |
| 20 Dec 2021 | INR | 3,462 | 3,462 | 3,372.1 | 3,417.6 | 3,417.6 | -61.4 (-1.76%) | 53 |
| 17 Dec 2021 | INR | 3,514 | 3,514 | 3,479 | 3,479 | 3,479 | -30.55 (-0.87%) | 109 |
| 16 Dec 2021 | INR | 3,507.1 | 3,509.55 | 3,493.45 | 3,509.55 | 3,509.55 | -21.8 (-0.62%) | 34 |
| 15 Dec 2021 | INR | 3,522.9 | 3,628.5 | 3,462 | 3,531.35 | 3,531.35 | +20.35 (+0.58%) | 143 |
| 14 Dec 2021 | INR | 3,487 | 3,511 | 3,484.6 | 3,511 | 3,511 | -2.95 (-0.08%) | 98 |
| 13 Dec 2021 | INR | 3,552 | 3,552 | 3,513.95 | 3,513.95 | 3,513.95 | +25.85 (+0.74%) | 6 |
| 10 Dec 2021 | INR | 3,529.7 | 3,555 | 3,488.1 | 3,488.1 | 3,488.1 | -43.6 (-1.23%) | 31 |
| 9 Dec 2021 | INR | 3,526.05 | 3,531.7 | 3,526.05 | 3,531.7 | 3,531.7 | +5.65 (+0.16%) | 39 |
| 8 Dec 2021 | INR | 3,523.1 | 3,575 | 3,523.1 | 3,526.05 | 3,526.05 | +53.05 (+1.53%) | 34 |
| 7 Dec 2021 | INR | 3,533.95 | 3,601 | 3,462 | 3,473 | 3,473 | -50.05 (-1.42%) | 132 |
| 6 Dec 2021 | INR | 3,601.1 | 3,601.1 | 3,516.05 | 3,523.05 | 3,523.05 | -95.6 (-2.64%) | 31 |
| 3 Dec 2021 | INR | 3,622.85 | 3,653.8 | 3,515 | 3,618.65 | 3,618.65 | +53.6 (+1.50%) | 222 |
| 2 Dec 2021 | INR | 3,566 | 3,603.85 | 3,554 | 3,565.05 | 3,565.05 | -26.1 (-0.73%) | 88 |
| 1 Dec 2021 | INR | 3,612.9 | 3,817.85 | 3,549.7 | 3,591.15 | 3,591.15 | -3.4 (-0.09%) | 316 |
| 30 Nov 2021 | INR | 3,503.15 | 3,613.1 | 3,457.1 | 3,594.55 | 3,594.55 | +156.55 (+4.55%) | 117 |
| 29 Nov 2021 | INR | 3,441 | 3,465.95 | 3,286.6 | 3,438 | 3,438 | -55.25 (-1.58%) | 717 |
| 28 Nov 2021 | INR | 3,493.25 | 3,493.25 | 3,493.25 | 3,493.25 | 3,493.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,493.25 | 3,493.25 | 3,493.25 | 3,493.25 | 3,493.25 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 3,579.15 | 3,579.15 | 3,476 | 3,493.25 | 3,493.25 | -132.7 (-3.66%) | 238 |
| 25 Nov 2021 | INR | 3,750 | 3,753.95 | 3,610.6 | 3,625.95 | 3,625.95 | -33.1 (-0.90%) | 207 |
| 24 Nov 2021 | INR | 3,626 | 3,712.95 | 3,626 | 3,659.05 | 3,659.05 | +67.05 (+1.87%) | 60 |
| 23 Nov 2021 | INR | 3,562 | 3,626 | 3,552.6 | 3,592 | 3,592 | -4.05 (-0.11%) | 9 |
| 22 Nov 2021 | INR | 3,686.35 | 3,721.1 | 3,591.05 | 3,596.05 | 3,596.05 | -104.35 (-2.82%) | 99 |
| 18 Nov 2021 | INR | 3,688.75 | 3,755 | 3,570.8 | 3,700.4 | 3,700.4 | +32.3 (+0.88%) | 491 |
| 17 Nov 2021 | INR | 3,501.05 | 3,707.5 | 3,467.1 | 3,668.1 | 3,668.1 | +114.05 (+3.21%) | 454 |
| 16 Nov 2021 | INR | 3,541.5 | 3,566.65 | 3,541 | 3,554.05 | 3,554.05 | +38.4 (+1.09%) | 29 |
| 15 Nov 2021 | INR | 3,560.7 | 3,560.7 | 3,490.1 | 3,515.65 | 3,515.65 | -12.15 (-0.34%) | 38 |
| 12 Nov 2021 | INR | 3,518.1 | 3,600 | 3,510.3 | 3,527.8 | 3,527.8 | -8.35 (-0.24%) | 134 |
