| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,216.2 | 1,259.45 | 1,215.35 | 1,245.95 | 1,245.95 | +31.8 (+2.62%) | 12,129 |
| 21 Dec 2021 | INR | 1,237 | 1,237 | 1,205.7 | 1,214.15 | 1,214.15 | -7 (-0.57%) | 14,961 |
| 20 Dec 2021 | INR | 1,241.05 | 1,241.05 | 1,181.25 | 1,221.15 | 1,221.15 | -24.45 (-1.96%) | 111,329 |
| 17 Dec 2021 | INR | 1,280.9 | 1,282.05 | 1,237.65 | 1,245.6 | 1,245.6 | -35.3 (-2.76%) | 37,212 |
| 16 Dec 2021 | INR | 1,295.95 | 1,303 | 1,275.85 | 1,280.9 | 1,280.9 | -5.85 (-0.45%) | 19,121 |
| 15 Dec 2021 | INR | 1,298 | 1,307.9 | 1,284.35 | 1,286.75 | 1,286.75 | +0.55 (+0.04%) | 10,150 |
| 14 Dec 2021 | INR | 1,300 | 1,307 | 1,281.05 | 1,286.2 | 1,286.2 | -19.9 (-1.52%) | 10,813 |
| 13 Dec 2021 | INR | 1,315.8 | 1,325.7 | 1,304.45 | 1,306.1 | 1,306.1 | +1.75 (+0.13%) | 35,339 |
| 10 Dec 2021 | INR | 1,304 | 1,321 | 1,294.5 | 1,304.35 | 1,304.35 | +13.35 (+1.03%) | 22,513 |
| 9 Dec 2021 | INR | 1,292.3 | 1,307.05 | 1,284 | 1,291 | 1,291 | -0.8 (-0.06%) | 13,061 |
| 8 Dec 2021 | INR | 1,298 | 1,313.7 | 1,289.25 | 1,291.8 | 1,291.8 | +4.6 (+0.36%) | 14,361 |
| 7 Dec 2021 | INR | 1,290 | 1,310.45 | 1,279.55 | 1,287.2 | 1,287.2 | +9.75 (+0.76%) | 54,716 |
| 6 Dec 2021 | INR | 1,296.35 | 1,316.9 | 1,272.2 | 1,277.45 | 1,277.45 | -18.85 (-1.45%) | 98,286 |
| 3 Dec 2021 | INR | 1,301 | 1,327.6 | 1,291.15 | 1,296.3 | 1,296.3 | -4.7 (-0.36%) | 37,804 |
| 2 Dec 2021 | INR | 1,309 | 1,310.05 | 1,294.15 | 1,301 | 1,301 | -3.45 (-0.26%) | 7,744 |
| 1 Dec 2021 | INR | 1,293.9 | 1,314.95 | 1,271 | 1,304.45 | 1,304.45 | +28.95 (+2.27%) | 17,014 |
| 30 Nov 2021 | INR | 1,299.05 | 1,310.45 | 1,271.05 | 1,275.5 | 1,275.5 | -19.6 (-1.51%) | 20,111 |
| 29 Nov 2021 | INR | 1,285.1 | 1,315 | 1,235.35 | 1,295.1 | 1,295.1 | +9.5 (+0.74%) | 43,443 |
| 28 Nov 2021 | INR | 1,285.6 | 1,285.6 | 1,285.6 | 1,285.6 | 1,285.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,285.6 | 1,285.6 | 1,285.6 | 1,285.6 | 1,285.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,349 | 1,349 | 1,275.6 | 1,285.6 | 1,285.6 | -67.3 (-4.97%) | 63,834 |
| 25 Nov 2021 | INR | 1,372.6 | 1,375.75 | 1,350.5 | 1,352.9 | 1,352.9 | -24.3 (-1.76%) | 111,153 |
| 24 Nov 2021 | INR | 1,425 | 1,425 | 1,369.15 | 1,377.2 | 1,377.2 | -26.05 (-1.86%) | 15,730 |
| 23 Nov 2021 | INR | 1,359.45 | 1,416.2 | 1,339.65 | 1,403.25 | 1,403.25 | +41.15 (+3.02%) | 92,072 |
| 22 Nov 2021 | INR | 1,401 | 1,411.35 | 1,343.35 | 1,362.1 | 1,362.1 | -13.65 (-0.99%) | 29,375 |
| 18 Nov 2021 | INR | 1,410.3 | 1,417.05 | 1,350 | 1,375.75 | 1,375.75 | -29.45 (-2.10%) | 29,235 |
| 17 Nov 2021 | INR | 1,434 | 1,434 | 1,396.15 | 1,405.2 | 1,405.2 | -23.7 (-1.66%) | 119,867 |
| 16 Nov 2021 | INR | 1,428 | 1,455.55 | 1,414.7 | 1,428.9 | 1,428.9 | +11.05 (+0.78%) | 78,349 |
| 15 Nov 2021 | INR | 1,425 | 1,440 | 1,408.75 | 1,417.85 | 1,417.85 | +0.95 (+0.07%) | 101,270 |
| 12 Nov 2021 | INR | 1,414.8 | 1,422 | 1,378.7 | 1,416.9 | 1,416.9 | +28.65 (+2.06%) | 33,012 |
