| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 4,485.8 | 4,575 | 4,434.9 | 4,536.95 | 4,536.95 | +107.95 (+2.44%) | 7,067 |
| 21 Dec 2021 | INR | 4,500 | 4,546.55 | 4,384.4 | 4,429 | 4,429 | +1.2 (+0.03%) | 26,245 |
| 20 Dec 2021 | INR | 4,660 | 4,660 | 4,353.55 | 4,427.8 | 4,427.8 | -208.65 (-4.50%) | 20,704 |
| 17 Dec 2021 | INR | 4,535 | 4,753 | 4,535 | 4,636.45 | 4,636.45 | +127.3 (+2.82%) | 45,978 |
| 16 Dec 2021 | INR | 4,449 | 4,558.45 | 4,416 | 4,509.15 | 4,509.15 | +120.1 (+2.74%) | 18,461 |
| 15 Dec 2021 | INR | 4,405 | 4,446.35 | 4,339.85 | 4,389.05 | 4,389.05 | -15.5 (-0.35%) | 10,542 |
| 14 Dec 2021 | INR | 4,417.7 | 4,455.85 | 4,320.05 | 4,404.55 | 4,404.55 | -13.15 (-0.30%) | 51,936 |
| 13 Dec 2021 | INR | 4,389.95 | 4,550 | 4,366.85 | 4,417.7 | 4,417.7 | +80.35 (+1.85%) | 14,069 |
| 10 Dec 2021 | INR | 4,337.95 | 4,353.55 | 4,291.65 | 4,337.35 | 4,337.35 | -0.6 (-0.01%) | 4,204 |
| 9 Dec 2021 | INR | 4,350 | 4,350.05 | 4,281.35 | 4,337.95 | 4,337.95 | +50.8 (+1.18%) | 6,294 |
| 8 Dec 2021 | INR | 4,260 | 4,376.9 | 4,236.25 | 4,287.15 | 4,287.15 | +110.1 (+2.64%) | 12,592 |
| 7 Dec 2021 | INR | 4,250 | 4,291.6 | 4,133.5 | 4,177.05 | 4,177.05 | -59.45 (-1.40%) | 20,244 |
| 6 Dec 2021 | INR | 4,300.55 | 4,337.65 | 4,218.6 | 4,236.5 | 4,236.5 | -102.75 (-2.37%) | 9,833 |
| 3 Dec 2021 | INR | 4,401 | 4,433.9 | 4,315.1 | 4,339.25 | 4,339.25 | -51.1 (-1.16%) | 9,843 |
| 2 Dec 2021 | INR | 4,215 | 4,430 | 4,201 | 4,390.35 | 4,390.35 | +178.1 (+4.23%) | 32,941 |
| 1 Dec 2021 | INR | 4,140 | 4,225.3 | 4,109.05 | 4,212.25 | 4,212.25 | +89.35 (+2.17%) | 5,967 |
| 30 Nov 2021 | INR | 4,030.1 | 4,258 | 4,030.1 | 4,122.9 | 4,122.9 | +112.25 (+2.80%) | 17,822 |
| 29 Nov 2021 | INR | 3,800 | 4,036.5 | 3,738.7 | 4,010.65 | 4,010.65 | +99.3 (+2.54%) | 18,509 |
| 28 Nov 2021 | INR | 3,911.35 | 3,911.35 | 3,911.35 | 3,911.35 | 3,911.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,911.35 | 3,911.35 | 3,911.35 | 3,911.35 | 3,911.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 4,066 | 4,095 | 3,869.1 | 3,911.35 | 3,911.35 | -157 (-3.86%) | 15,717 |
| 25 Nov 2021 | INR | 4,169.95 | 4,169.95 | 4,042 | 4,068.35 | 4,068.35 | -29.4 (-0.72%) | 7,743 |
| 24 Nov 2021 | INR | 4,190 | 4,200 | 4,063.35 | 4,097.75 | 4,097.75 | -75.85 (-1.82%) | 6,430 |
| 23 Nov 2021 | INR | 4,051.45 | 4,200 | 3,979.1 | 4,173.6 | 4,173.6 | +67.35 (+1.64%) | 11,694 |
| 22 Nov 2021 | INR | 4,150.05 | 4,164.25 | 3,963.5 | 4,106.25 | 4,106.25 | -51.4 (-1.24%) | 10,533 |
| 18 Nov 2021 | INR | 4,343 | 4,441.55 | 4,109.65 | 4,157.65 | 4,157.65 | -157.45 (-3.65%) | 20,486 |
| 17 Nov 2021 | INR | 4,340.95 | 4,340.95 | 4,270.8 | 4,315.1 | 4,315.1 | +20 (+0.47%) | 5,389 |
| 16 Nov 2021 | INR | 4,290 | 4,319.35 | 4,242.05 | 4,295.1 | 4,295.1 | +41.3 (+0.97%) | 6,452 |
| 15 Nov 2021 | INR | 4,151 | 4,273.55 | 4,142.3 | 4,253.8 | 4,253.8 | +104.15 (+2.51%) | 14,861 |
| 12 Nov 2021 | INR | 4,150 | 4,178.9 | 4,117.95 | 4,149.65 | 4,149.65 | +19.45 (+0.47%) | 9,981 |
