| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 3,274 | 3,302.35 | 3,201.65 | 3,247.5 | 1,623.75 | +33.3 (+1.04%) | 1,003 |
| 21 Dec 2021 | INR | 3,232 | 3,380.9 | 3,186.2 | 3,214.2 | 1,607.1 | -87.2 (-2.64%) | 3,074 |
| 20 Dec 2021 | INR | 3,215 | 3,340.65 | 3,210.6 | 3,301.4 | 1,650.7 | +33.75 (+1.03%) | 1,046 |
| 17 Dec 2021 | INR | 3,319.6 | 3,366.5 | 3,214.5 | 3,267.65 | 1,633.825 | -22.75 (-0.69%) | 2,339 |
| 16 Dec 2021 | INR | 3,297 | 3,335.75 | 3,273.8 | 3,290.4 | 1,645.2 | +61.25 (+1.90%) | 1,342 |
| 15 Dec 2021 | INR | 3,293.8 | 3,293.8 | 3,180 | 3,229.15 | 1,614.575 | +40.45 (+1.27%) | 1,915 |
| 14 Dec 2021 | INR | 3,297 | 3,297 | 3,174.05 | 3,188.7 | 1,594.35 | -62.05 (-1.91%) | 1,109 |
| 13 Dec 2021 | INR | 3,332.95 | 3,332.95 | 3,224.05 | 3,250.75 | 1,625.375 | -20.05 (-0.61%) | 488 |
| 10 Dec 2021 | INR | 3,298.95 | 3,369.85 | 3,256.2 | 3,270.8 | 1,635.4 | -21.05 (-0.64%) | 1,371 |
| 9 Dec 2021 | INR | 3,232.2 | 3,342.95 | 3,232.2 | 3,291.85 | 1,645.925 | +59.65 (+1.85%) | 2,230 |
| 8 Dec 2021 | INR | 3,333 | 3,333 | 3,197.6 | 3,232.2 | 1,616.1 | -25.75 (-0.79%) | 2,456 |
| 7 Dec 2021 | INR | 3,320 | 3,328 | 3,216.05 | 3,257.95 | 1,628.975 | +15.95 (+0.49%) | 1,025 |
| 6 Dec 2021 | INR | 3,349 | 3,399.9 | 3,208 | 3,242 | 1,621 | -153.6 (-4.52%) | 6,575 |
| 3 Dec 2021 | INR | 3,298 | 3,468 | 3,255.55 | 3,395.6 | 1,697.8 | +66.35 (+1.99%) | 724 |
| 2 Dec 2021 | INR | 3,282.9 | 3,382.25 | 3,258.05 | 3,329.25 | 1,664.625 | +102.15 (+3.17%) | 1,923 |
| 1 Dec 2021 | INR | 3,249 | 3,300 | 3,187.6 | 3,227.1 | 1,613.55 | -20.85 (-0.64%) | 530 |
| 30 Nov 2021 | INR | 2,877.1 | 3,488.7 | 2,877.1 | 3,247.95 | 1,623.975 | +164.5 (+5.33%) | 5,418 |
| 29 Nov 2021 | INR | 3,020 | 3,170 | 2,960.05 | 3,083.45 | 1,541.725 | -65.25 (-2.07%) | 3,582 |
| 28 Nov 2021 | INR | 3,148.7 | 3,148.7 | 3,148.7 | 3,148.7 | 1,574.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 3,148.7 | 3,148.7 | 3,148.7 | 3,148.7 | 1,574.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 3,240 | 3,273.35 | 3,104.4 | 3,148.7 | 1,574.35 | -127.6 (-3.89%) | 3,157 |
| 25 Nov 2021 | INR | 3,205.65 | 3,300 | 3,204.95 | 3,276.3 | 1,638.15 | +95.4 (+3.00%) | 3,895 |
| 24 Nov 2021 | INR | 3,150 | 3,214.7 | 3,090 | 3,180.9 | 1,590.45 | -5.6 (-0.18%) | 1,469 |
| 23 Nov 2021 | INR | 3,090 | 3,369.7 | 3,090 | 3,186.5 | 1,593.25 | -11.2 (-0.35%) | 3,591 |
| 22 Nov 2021 | INR | 3,233 | 3,252.85 | 3,125 | 3,197.7 | 1,598.85 | +10.55 (+0.33%) | 1,101 |
| 18 Nov 2021 | INR | 3,183.8 | 3,203 | 3,145 | 3,187.15 | 1,593.575 | -15.7 (-0.49%) | 433 |
| 17 Nov 2021 | INR | 3,145 | 3,223.25 | 3,143.3 | 3,202.85 | 1,601.425 | +49.45 (+1.57%) | 2,029 |
| 16 Nov 2021 | INR | 3,080 | 3,210.75 | 3,080 | 3,153.4 | 1,576.7 | -4.05 (-0.13%) | 2,257 |
| 15 Nov 2021 | INR | 3,012 | 3,204.95 | 2,967 | 3,157.45 | 1,578.725 | +38.95 (+1.25%) | 7,874 |
| 12 Nov 2021 | INR | 2,748 | 3,223.95 | 2,712.5 | 3,118.5 | 1,559.25 | +378.3 (+13.81%) | 10,468 |
