| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,270 | 1,287.5 | 1,246 | 1,270.9 | 1,270.9 | +25.6 (+2.06%) | 9,644 |
| 21 Dec 2021 | INR | 1,180 | 1,299 | 1,171.3 | 1,245.3 | 1,245.3 | +75.1 (+6.42%) | 25,512 |
| 20 Dec 2021 | INR | 1,225.1 | 1,225.1 | 1,147.6 | 1,170.2 | 1,170.2 | -68.95 (-5.56%) | 17,196 |
| 17 Dec 2021 | INR | 1,340 | 1,340 | 1,229 | 1,239.15 | 1,239.15 | -44.65 (-3.48%) | 13,698 |
| 16 Dec 2021 | INR | 1,339.35 | 1,346 | 1,265.6 | 1,283.8 | 1,283.8 | -33.15 (-2.52%) | 21,810 |
| 15 Dec 2021 | INR | 1,348 | 1,352.8 | 1,305.05 | 1,316.95 | 1,316.95 | -14.6 (-1.10%) | 13,074 |
| 14 Dec 2021 | INR | 1,330 | 1,357.8 | 1,326.05 | 1,331.55 | 1,331.55 | -19.95 (-1.48%) | 14,410 |
| 13 Dec 2021 | INR | 1,375 | 1,389.75 | 1,335 | 1,351.5 | 1,351.5 | +24.9 (+1.88%) | 16,381 |
| 10 Dec 2021 | INR | 1,393.6 | 1,393.6 | 1,315.1 | 1,326.6 | 1,326.6 | -28.8 (-2.12%) | 31,123 |
| 9 Dec 2021 | INR | 1,364.95 | 1,407 | 1,306.3 | 1,355.4 | 1,355.4 | +31.3 (+2.36%) | 42,943 |
| 8 Dec 2021 | INR | 1,363 | 1,368.3 | 1,290.65 | 1,324.1 | 1,324.1 | -15.25 (-1.14%) | 22,914 |
| 7 Dec 2021 | INR | 1,279 | 1,406.95 | 1,251.05 | 1,339.35 | 1,339.35 | +107.4 (+8.72%) | 66,695 |
| 6 Dec 2021 | INR | 1,254.85 | 1,254.85 | 1,160 | 1,231.95 | 1,231.95 | +36.85 (+3.08%) | 41,064 |
| 3 Dec 2021 | INR | 1,195.1 | 1,195.1 | 1,195.1 | 1,195.1 | 1,195.1 | +56.9 (+5.00%) | 1,428 |
| 2 Dec 2021 | INR | 1,138.2 | 1,138.2 | 1,138.2 | 1,138.2 | 1,138.2 | +54.2 (+5%) | 1,387 |
| 1 Dec 2021 | INR | 1,105 | 1,131.15 | 1,060.5 | 1,084 | 1,084 | -6.9 (-0.63%) | 20,692 |
| 30 Nov 2021 | INR | 1,081 | 1,139 | 1,081 | 1,090.9 | 1,090.9 | -5.9 (-0.54%) | 29,211 |
| 29 Nov 2021 | INR | 1,120 | 1,141.15 | 1,096.65 | 1,096.8 | 1,096.8 | -57.55 (-4.99%) | 37,006 |
| 28 Nov 2021 | INR | 1,154.35 | 1,154.35 | 1,154.35 | 1,154.35 | 1,154.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,154.35 | 1,154.35 | 1,154.35 | 1,154.35 | 1,154.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,160.05 | 1,217.45 | 1,145.8 | 1,154.35 | 1,154.35 | -48.75 (-4.05%) | 33,358 |
| 25 Nov 2021 | INR | 1,225 | 1,241.45 | 1,195.05 | 1,203.1 | 1,203.1 | -22.25 (-1.82%) | 12,953 |
| 24 Nov 2021 | INR | 1,210 | 1,268.2 | 1,207.85 | 1,225.35 | 1,225.35 | +17.5 (+1.45%) | 77,012 |
| 23 Nov 2021 | INR | 1,150 | 1,216.95 | 1,105 | 1,207.85 | 1,207.85 | +48.85 (+4.21%) | 55,316 |
| 22 Nov 2021 | INR | 1,215 | 1,215.7 | 1,159 | 1,159 | 1,159 | -60.95 (-5.00%) | 26,591 |
| 18 Nov 2021 | INR | 1,242 | 1,289 | 1,203 | 1,219.95 | 1,219.95 | -42.5 (-3.37%) | 36,494 |
| 17 Nov 2021 | INR | 1,218 | 1,269.65 | 1,211 | 1,262.45 | 1,262.45 | +53.25 (+4.40%) | 94,165 |
| 16 Nov 2021 | INR | 1,105.15 | 1,209.2 | 1,105.15 | 1,209.2 | 1,209.2 | +57.55 (+5.00%) | 40,026 |
| 15 Nov 2021 | INR | 1,163 | 1,194.5 | 1,151.65 | 1,151.65 | 1,151.65 | -60.6 (-5.00%) | 53,217 |
| 12 Nov 2021 | INR | 1,252.1 | 1,258.45 | 1,190 | 1,212.25 | 1,212.25 | -25.65 (-2.07%) | 24,970 |
