| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 3,432.65 | 3,450.6 | 3,350.15 | 3,410 | 3,410 | +6.5 (+0.19%) | 2,945 |
| 21 Dec 2021 | INR | 3,390 | 3,435.3 | 3,368.35 | 3,403.5 | 3,403.5 | +17.4 (+0.51%) | 2,214 |
| 20 Dec 2021 | INR | 3,436.55 | 3,436.55 | 3,310.2 | 3,386.1 | 3,386.1 | -24.9 (-0.73%) | 4,105 |
| 17 Dec 2021 | INR | 3,525 | 3,525.35 | 3,400 | 3,411 | 3,411 | -116.7 (-3.31%) | 7,087 |
| 16 Dec 2021 | INR | 3,495.8 | 3,536.65 | 3,431.25 | 3,527.7 | 3,527.7 | +65.7 (+1.90%) | 6,860 |
| 15 Dec 2021 | INR | 3,498.3 | 3,515 | 3,435.05 | 3,462 | 3,462 | -12.55 (-0.36%) | 2,193 |
| 14 Dec 2021 | INR | 3,407 | 3,515 | 3,407 | 3,474.55 | 3,474.55 | +42.35 (+1.23%) | 10,919 |
| 13 Dec 2021 | INR | 3,480.45 | 3,531.25 | 3,397 | 3,432.2 | 3,432.2 | -67.3 (-1.92%) | 10,568 |
| 10 Dec 2021 | INR | 3,540 | 3,554.9 | 3,485.05 | 3,499.5 | 3,499.5 | -40.6 (-1.15%) | 4,422 |
| 9 Dec 2021 | INR | 3,700 | 3,700 | 3,521.2 | 3,540.1 | 3,540.1 | -19.55 (-0.55%) | 8,847 |
| 8 Dec 2021 | INR | 3,621.1 | 3,621.1 | 3,509 | 3,559.65 | 3,559.65 | -6.3 (-0.18%) | 11,165 |
| 7 Dec 2021 | INR | 3,702 | 3,702 | 3,530.1 | 3,565.95 | 3,565.95 | -49.45 (-1.37%) | 13,611 |
| 6 Dec 2021 | INR | 3,855 | 3,855 | 3,591.6 | 3,615.4 | 3,615.4 | -89.1 (-2.41%) | 7,296 |
| 3 Dec 2021 | INR | 3,876.95 | 3,876.95 | 3,660 | 3,704.5 | 3,704.5 | -88.3 (-2.33%) | 13,115 |
| 2 Dec 2021 | INR | 3,722 | 3,871.85 | 3,722 | 3,792.8 | 3,792.8 | +71.05 (+1.91%) | 15,191 |
| 1 Dec 2021 | INR | 3,852.95 | 3,852.95 | 3,703.25 | 3,721.75 | 3,721.75 | -72.6 (-1.91%) | 34,876 |
| 30 Nov 2021 | INR | 3,931 | 3,931 | 3,657.4 | 3,794.35 | 3,794.35 | -92.05 (-2.37%) | 49,834 |
| 29 Nov 2021 | INR | 3,777 | 3,943.95 | 3,717.8 | 3,886.4 | 3,886.4 | +231 (+6.32%) | 47,661 |
| 28 Nov 2021 | INR | 3,655.4 | 3,655.4 | 3,655.4 | 3,655.4 | 3,655.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,655.4 | 3,655.4 | 3,655.4 | 3,655.4 | 3,655.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 3,423 | 3,712.65 | 3,400 | 3,655.4 | 3,655.4 | +228.55 (+6.67%) | 45,245 |
| 25 Nov 2021 | INR | 3,423.7 | 3,453 | 3,396.75 | 3,426.85 | 3,426.85 | +3.15 (+0.09%) | 3,571 |
| 24 Nov 2021 | INR | 3,421 | 3,490 | 3,399 | 3,423.7 | 3,423.7 | +8.3 (+0.24%) | 11,090 |
| 23 Nov 2021 | INR | 3,348 | 3,441.4 | 3,301 | 3,415.4 | 3,415.4 | -52.7 (-1.52%) | 18,034 |
| 22 Nov 2021 | INR | 3,583.15 | 3,603.65 | 3,453.1 | 3,468.1 | 3,468.1 | -136.05 (-3.77%) | 10,774 |
| 18 Nov 2021 | INR | 3,660 | 3,660 | 3,556.05 | 3,604.15 | 3,604.15 | -47.3 (-1.30%) | 3,450 |
| 17 Nov 2021 | INR | 3,607.55 | 3,689.05 | 3,597.7 | 3,651.45 | 3,651.45 | +42 (+1.16%) | 6,805 |
| 16 Nov 2021 | INR | 3,677 | 3,692.65 | 3,602.5 | 3,609.45 | 3,609.45 | -58.45 (-1.59%) | 2,631 |
| 15 Nov 2021 | INR | 3,649.15 | 3,709.15 | 3,636 | 3,667.9 | 3,667.9 | +35.25 (+0.97%) | 6,058 |
| 12 Nov 2021 | INR | 3,581.45 | 3,660.05 | 3,580 | 3,632.65 | 3,632.65 | +62.95 (+1.76%) | 2,917 |
