| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 4,605 | 4,695.15 | 4,587.15 | 4,655.3 | 4,655.3 | +68.45 (+1.49%) | 20,699 |
| 21 Dec 2021 | INR | 4,615 | 4,678.1 | 4,572 | 4,586.85 | 4,586.85 | -29 (-0.63%) | 12,352 |
| 20 Dec 2021 | INR | 4,683 | 4,686.8 | 4,553.6 | 4,615.85 | 4,615.85 | -81.05 (-1.73%) | 20,601 |
| 17 Dec 2021 | INR | 4,780 | 4,788 | 4,671.75 | 4,696.9 | 4,696.9 | -42.6 (-0.90%) | 11,790 |
| 16 Dec 2021 | INR | 4,790 | 4,812.4 | 4,726.85 | 4,739.5 | 4,739.5 | -10.85 (-0.23%) | 17,018 |
| 15 Dec 2021 | INR | 4,785.3 | 4,810.5 | 4,741 | 4,750.35 | 4,750.35 | -63.7 (-1.32%) | 9,857 |
| 14 Dec 2021 | INR | 4,770 | 4,837.75 | 4,716.05 | 4,814.05 | 4,814.05 | +47.45 (+1.00%) | 74,491 |
| 13 Dec 2021 | INR | 4,839 | 4,871.55 | 4,751 | 4,766.6 | 4,766.6 | -29.25 (-0.61%) | 12,164 |
| 10 Dec 2021 | INR | 4,810 | 4,810 | 4,775.45 | 4,795.85 | 4,795.85 | -24.95 (-0.52%) | 6,939 |
| 9 Dec 2021 | INR | 4,839.5 | 4,875.2 | 4,777.5 | 4,820.8 | 4,820.8 | +4.45 (+0.09%) | 29,450 |
| 8 Dec 2021 | INR | 4,709.75 | 4,840 | 4,709.75 | 4,816.35 | 4,816.35 | +155.45 (+3.34%) | 44,443 |
| 7 Dec 2021 | INR | 4,678 | 4,716 | 4,610.95 | 4,660.9 | 4,660.9 | +64.35 (+1.40%) | 31,897 |
| 6 Dec 2021 | INR | 4,822 | 4,822 | 4,580.45 | 4,596.55 | 4,596.55 | -203.9 (-4.25%) | 47,806 |
| 3 Dec 2021 | INR | 4,813.55 | 4,850 | 4,775.6 | 4,800.45 | 4,800.45 | +14.9 (+0.31%) | 28,730 |
| 2 Dec 2021 | INR | 4,741.05 | 4,795 | 4,713.7 | 4,785.55 | 4,785.55 | +90.8 (+1.93%) | 30,818 |
| 1 Dec 2021 | INR | 4,725 | 4,842.45 | 4,670 | 4,694.75 | 4,694.75 | -12 (-0.25%) | 22,164 |
| 30 Nov 2021 | INR | 4,677 | 4,800 | 4,646.4 | 4,706.75 | 4,706.75 | +31.45 (+0.67%) | 43,538 |
| 29 Nov 2021 | INR | 4,650 | 4,718.75 | 4,385.75 | 4,675.3 | 4,675.3 | -43.45 (-0.92%) | 93,170 |
| 28 Nov 2021 | INR | 4,718.75 | 4,718.75 | 4,718.75 | 4,718.75 | 4,718.75 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 4,718.75 | 4,718.75 | 4,718.75 | 4,718.75 | 4,718.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 4,874 | 4,874 | 4,703 | 4,718.75 | 4,718.75 | -172.85 (-3.53%) | 27,619 |
| 25 Nov 2021 | INR | 4,915 | 4,930.05 | 4,855.7 | 4,891.6 | 4,891.6 | +9.55 (+0.20%) | 8,358 |
| 24 Nov 2021 | INR | 4,880 | 4,959.95 | 4,853 | 4,882.05 | 4,882.05 | +40.3 (+0.83%) | 15,717 |
| 23 Nov 2021 | INR | 4,766.4 | 4,919.7 | 4,754.3 | 4,841.75 | 4,841.75 | +12.75 (+0.26%) | 45,250 |
| 22 Nov 2021 | INR | 5,082 | 5,085.05 | 4,785.35 | 4,829 | 4,829 | -253.8 (-4.99%) | 86,708 |
| 18 Nov 2021 | INR | 5,124.1 | 5,178.55 | 5,040 | 5,082.8 | 5,082.8 | -41.3 (-0.81%) | 30,575 |
| 17 Nov 2021 | INR | 5,080 | 5,177.45 | 5,078 | 5,124.1 | 5,124.1 | +41.9 (+0.82%) | 46,972 |
| 16 Nov 2021 | INR | 5,045 | 5,098.95 | 4,985 | 5,082.2 | 5,082.2 | +63 (+1.26%) | 25,465 |
| 15 Nov 2021 | INR | 5,080 | 5,081.6 | 4,984.25 | 5,019.2 | 5,019.2 | -58 (-1.14%) | 13,206 |
| 12 Nov 2021 | INR | 5,032 | 5,095.05 | 5,027.25 | 5,077.2 | 5,077.2 | +79.45 (+1.59%) | 57,569 |
