| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,730 | 1,740.6 | 1,699 | 1,710.45 | 342.09 | 0.0 (0.0%) | 1,207 |
| 21 Dec 2021 | INR | 1,720 | 1,768 | 1,691.25 | 1,710.45 | 342.09 | +7.75 (+0.46%) | 2,242 |
| 20 Dec 2021 | INR | 1,785 | 1,785.05 | 1,687.95 | 1,702.7 | 340.54 | -82.05 (-4.60%) | 1,265 |
| 17 Dec 2021 | INR | 1,795 | 1,815.05 | 1,760 | 1,784.75 | 356.95 | +26.45 (+1.50%) | 2,587 |
| 16 Dec 2021 | INR | 1,861.95 | 1,861.95 | 1,750 | 1,758.3 | 351.66 | -68.85 (-3.77%) | 2,150 |
| 15 Dec 2021 | INR | 1,838 | 1,870 | 1,810.15 | 1,827.15 | 365.43 | +51.25 (+2.89%) | 10,506 |
| 14 Dec 2021 | INR | 1,740 | 1,999 | 1,714.9 | 1,775.9 | 355.18 | +87.4 (+5.18%) | 29,878 |
| 13 Dec 2021 | INR | 1,749 | 1,764 | 1,655 | 1,688.5 | 337.7 | +1.1 (+0.07%) | 9,096 |
| 10 Dec 2021 | INR | 1,650 | 1,723.15 | 1,574.95 | 1,687.4 | 337.48 | +80.6 (+5.02%) | 1,175 |
| 9 Dec 2021 | INR | 1,650 | 1,725 | 1,597.5 | 1,606.8 | 321.36 | -75.85 (-4.51%) | 3,023 |
| 8 Dec 2021 | INR | 1,519.55 | 1,733.2 | 1,480.45 | 1,682.65 | 336.53 | +200.35 (+13.52%) | 2,785 |
| 7 Dec 2021 | INR | 1,498 | 1,525 | 1,463.05 | 1,482.3 | 296.46 | +14.6 (+0.99%) | 229 |
| 6 Dec 2021 | INR | 1,508.55 | 1,521 | 1,453.05 | 1,467.7 | 293.54 | -13.2 (-0.89%) | 504 |
| 3 Dec 2021 | INR | 1,502 | 1,538.6 | 1,467.95 | 1,480.9 | 296.18 | -12.75 (-0.85%) | 21,613 |
| 2 Dec 2021 | INR | 1,529.4 | 1,529.95 | 1,460 | 1,493.65 | 298.73 | +6.35 (+0.43%) | 118 |
| 1 Dec 2021 | INR | 1,522.35 | 1,537 | 1,480.1 | 1,487.3 | 297.46 | +1.45 (+0.10%) | 525 |
| 30 Nov 2021 | INR | 1,514.95 | 1,547.9 | 1,480.05 | 1,485.85 | 297.17 | -32.3 (-2.13%) | 590 |
| 29 Nov 2021 | INR | 1,468 | 1,582 | 1,468 | 1,518.15 | 303.63 | -62.85 (-3.98%) | 795 |
| 28 Nov 2021 | INR | 1,581 | 1,581 | 1,581 | 1,581 | 316.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,581 | 1,581 | 1,581 | 1,581 | 316.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,625 | 1,700 | 1,525.25 | 1,581 | 316.2 | +144.1 (+10.03%) | 6,452 |
| 25 Nov 2021 | INR | 1,414.3 | 1,475 | 1,399 | 1,436.9 | 287.38 | +36.4 (+2.60%) | 214 |
| 24 Nov 2021 | INR | 1,438.25 | 1,442.15 | 1,399.3 | 1,400.5 | 280.1 | +5.55 (+0.40%) | 120 |
| 23 Nov 2021 | INR | 1,401.05 | 1,420.1 | 1,383.95 | 1,394.95 | 278.99 | +16 (+1.16%) | 23 |
| 22 Nov 2021 | INR | 1,406.6 | 1,432.85 | 1,369 | 1,378.95 | 275.79 | -31.5 (-2.23%) | 390 |
| 18 Nov 2021 | INR | 1,485.75 | 1,490.15 | 1,400.55 | 1,410.45 | 282.09 | -73.3 (-4.94%) | 814 |
| 17 Nov 2021 | INR | 1,480.05 | 1,500 | 1,453 | 1,483.75 | 296.75 | +25.75 (+1.77%) | 104 |
| 16 Nov 2021 | INR | 1,419.45 | 1,472.7 | 1,396.9 | 1,458 | 291.6 | +47.45 (+3.36%) | 545 |
| 15 Nov 2021 | INR | 1,509.95 | 1,509.95 | 1,388.6 | 1,410.55 | 282.11 | -64.5 (-4.37%) | 1,095 |
| 12 Nov 2021 | INR | 1,595.95 | 1,595.95 | 1,465 | 1,475.05 | 295.01 | -84.35 (-5.41%) | 517 |
