| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,626.6 | 1,664.95 | 1,600.4 | 1,655.7 | 1,655.7 | +40.25 (+2.49%) | 2,442 |
| 21 Dec 2021 | INR | 1,568.6 | 1,630.3 | 1,560 | 1,615.45 | 1,615.45 | +46.85 (+2.99%) | 4,161 |
| 20 Dec 2021 | INR | 1,517 | 1,590 | 1,503.85 | 1,568.6 | 1,568.6 | +14.55 (+0.94%) | 9,120 |
| 17 Dec 2021 | INR | 1,602.1 | 1,602.1 | 1,549.25 | 1,554.05 | 1,554.05 | -48.5 (-3.03%) | 6,072 |
| 16 Dec 2021 | INR | 1,642.3 | 1,649.6 | 1,598.3 | 1,602.55 | 1,602.55 | -24.3 (-1.49%) | 2,802 |
| 15 Dec 2021 | INR | 1,635.65 | 1,639.2 | 1,606.05 | 1,626.85 | 1,626.85 | -3.5 (-0.21%) | 6,198 |
| 14 Dec 2021 | INR | 1,710 | 1,710 | 1,620 | 1,630.35 | 1,630.35 | -59.1 (-3.50%) | 4,709 |
| 13 Dec 2021 | INR | 1,672.75 | 1,730 | 1,672.75 | 1,689.45 | 1,689.45 | +28.15 (+1.69%) | 3,949 |
| 10 Dec 2021 | INR | 1,640 | 1,676.5 | 1,640 | 1,661.3 | 1,661.3 | -15.7 (-0.94%) | 1,894 |
| 9 Dec 2021 | INR | 1,672.65 | 1,709.05 | 1,651.5 | 1,677 | 1,677 | +3.05 (+0.18%) | 3,312 |
| 8 Dec 2021 | INR | 1,660.8 | 1,685.05 | 1,659.4 | 1,673.95 | 1,673.95 | +27.65 (+1.68%) | 2,844 |
| 7 Dec 2021 | INR | 1,652.3 | 1,687.45 | 1,631.4 | 1,646.3 | 1,646.3 | +10.8 (+0.66%) | 2,366 |
| 6 Dec 2021 | INR | 1,625 | 1,648.05 | 1,619 | 1,635.5 | 1,635.5 | +8.25 (+0.51%) | 1,175 |
| 3 Dec 2021 | INR | 1,700 | 1,700 | 1,613.7 | 1,627.25 | 1,627.25 | -49.3 (-2.94%) | 6,413 |
| 2 Dec 2021 | INR | 1,640.1 | 1,706 | 1,618.5 | 1,676.55 | 1,676.55 | +39.7 (+2.43%) | 1,717 |
| 1 Dec 2021 | INR | 1,645 | 1,678 | 1,611.05 | 1,636.85 | 1,636.85 | +14.05 (+0.87%) | 5,301 |
| 30 Nov 2021 | INR | 1,582 | 1,642.55 | 1,552.6 | 1,622.8 | 1,622.8 | +38.3 (+2.42%) | 9,109 |
| 29 Nov 2021 | INR | 1,550.35 | 1,597.1 | 1,524.05 | 1,584.5 | 1,584.5 | -4.4 (-0.28%) | 8,301 |
| 28 Nov 2021 | INR | 1,588.9 | 1,588.9 | 1,588.9 | 1,588.9 | 1,588.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,588.9 | 1,588.9 | 1,588.9 | 1,588.9 | 1,588.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,666.8 | 1,666.8 | 1,565 | 1,588.9 | 1,588.9 | -81.8 (-4.90%) | 6,460 |
| 25 Nov 2021 | INR | 1,715 | 1,715 | 1,661.6 | 1,670.7 | 1,670.7 | -34.75 (-2.04%) | 2,710 |
| 24 Nov 2021 | INR | 1,704.1 | 1,732.85 | 1,692.1 | 1,705.45 | 1,705.45 | +0.15 (+0.01%) | 4,771 |
| 23 Nov 2021 | INR | 1,707.95 | 1,724.25 | 1,696.85 | 1,705.3 | 1,705.3 | -12.7 (-0.74%) | 1,911 |
| 22 Nov 2021 | INR | 1,730.2 | 1,749.1 | 1,677.1 | 1,718 | 1,718 | -20.95 (-1.20%) | 3,867 |
| 18 Nov 2021 | INR | 1,750 | 1,750 | 1,701.1 | 1,738.95 | 1,738.95 | +8.55 (+0.49%) | 3,526 |
| 17 Nov 2021 | INR | 1,697 | 1,763.95 | 1,668.9 | 1,730.4 | 1,730.4 | +43.35 (+2.57%) | 6,261 |
| 16 Nov 2021 | INR | 1,717.2 | 1,717.2 | 1,675.05 | 1,687.05 | 1,687.05 | -30.15 (-1.76%) | 2,886 |
| 15 Nov 2021 | INR | 1,790 | 1,794 | 1,700 | 1,717.2 | 1,717.2 | -34.25 (-1.96%) | 11,512 |
| 12 Nov 2021 | INR | 1,730.85 | 1,791 | 1,705.25 | 1,751.45 | 1,751.45 | +40 (+2.34%) | 9,162 |
