| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,401 | 1,455.05 | 1,401 | 1,413.85 | 1,413.85 | -10.25 (-0.72%) | 510 |
| 21 Dec 2021 | INR | 1,431.05 | 1,460.8 | 1,414.3 | 1,424.1 | 1,424.1 | +20.1 (+1.43%) | 827 |
| 20 Dec 2021 | INR | 1,410.95 | 1,435.1 | 1,352.6 | 1,404 | 1,404 | -35.65 (-2.48%) | 1,045 |
| 17 Dec 2021 | INR | 1,445.05 | 1,475 | 1,430.5 | 1,439.65 | 1,439.65 | -19.85 (-1.36%) | 1,083 |
| 16 Dec 2021 | INR | 1,463 | 1,490 | 1,450 | 1,459.5 | 1,459.5 | -4.75 (-0.32%) | 1,523 |
| 15 Dec 2021 | INR | 1,481.5 | 1,485 | 1,460 | 1,464.25 | 1,464.25 | -17.15 (-1.16%) | 1,386 |
| 14 Dec 2021 | INR | 1,494.65 | 1,496.15 | 1,476 | 1,481.4 | 1,481.4 | -16.3 (-1.09%) | 909 |
| 13 Dec 2021 | INR | 1,455.95 | 1,510.95 | 1,455.95 | 1,497.7 | 1,497.7 | +6.35 (+0.43%) | 1,078 |
| 10 Dec 2021 | INR | 1,497.45 | 1,507.15 | 1,482 | 1,491.35 | 1,491.35 | -2.3 (-0.15%) | 611 |
| 9 Dec 2021 | INR | 1,505.6 | 1,521.7 | 1,485 | 1,493.65 | 1,493.65 | -17 (-1.13%) | 4,331 |
| 8 Dec 2021 | INR | 1,529.1 | 1,543.15 | 1,503.15 | 1,510.65 | 1,510.65 | -0.45 (-0.03%) | 7,782 |
| 7 Dec 2021 | INR | 1,511 | 1,522.7 | 1,490 | 1,511.1 | 1,511.1 | -0.85 (-0.06%) | 4,084 |
| 6 Dec 2021 | INR | 1,514.3 | 1,550.4 | 1,491 | 1,511.95 | 1,511.95 | +18.75 (+1.26%) | 566 |
| 3 Dec 2021 | INR | 1,494 | 1,524 | 1,489.85 | 1,493.2 | 1,493.2 | +11.1 (+0.75%) | 237 |
| 2 Dec 2021 | INR | 1,461.1 | 1,511.9 | 1,461.1 | 1,482.1 | 1,482.1 | +11.45 (+0.78%) | 729 |
| 1 Dec 2021 | INR | 1,490.05 | 1,505 | 1,450 | 1,470.65 | 1,470.65 | -20.4 (-1.37%) | 715 |
| 30 Nov 2021 | INR | 1,493.5 | 1,530 | 1,481.25 | 1,491.05 | 1,491.05 | +12.4 (+0.84%) | 971 |
| 29 Nov 2021 | INR | 1,549 | 1,570 | 1,360 | 1,478.65 | 1,478.65 | -41.55 (-2.73%) | 3,340 |
| 28 Nov 2021 | INR | 1,520.2 | 1,520.2 | 1,520.2 | 1,520.2 | 1,520.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,520.2 | 1,520.2 | 1,520.2 | 1,520.2 | 1,520.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,500 | 1,579.05 | 1,500 | 1,520.2 | 1,520.2 | +4 (+0.26%) | 1,583 |
| 25 Nov 2021 | INR | 1,533 | 1,533 | 1,477.9 | 1,516.2 | 1,516.2 | +19.9 (+1.33%) | 1,260 |
| 24 Nov 2021 | INR | 1,574 | 1,574 | 1,470.05 | 1,496.3 | 1,496.3 | -39.45 (-2.57%) | 3,128 |
| 23 Nov 2021 | INR | 1,350.05 | 1,570 | 1,350 | 1,535.75 | 1,535.75 | +144.7 (+10.40%) | 5,050 |
| 22 Nov 2021 | INR | 1,480 | 1,490 | 1,359.8 | 1,391.05 | 1,391.05 | -89.65 (-6.05%) | 4,750 |
| 18 Nov 2021 | INR | 1,521.05 | 1,556.95 | 1,450 | 1,480.7 | 1,480.7 | -49.8 (-3.25%) | 3,040 |
| 17 Nov 2021 | INR | 1,555 | 1,573.7 | 1,527.5 | 1,530.5 | 1,530.5 | -33.2 (-2.12%) | 693 |
| 16 Nov 2021 | INR | 1,566.25 | 1,581 | 1,553.15 | 1,563.7 | 1,563.7 | -6.5 (-0.41%) | 2,047 |
| 15 Nov 2021 | INR | 1,568.95 | 1,615.6 | 1,557.05 | 1,570.2 | 1,570.2 | -27.15 (-1.70%) | 1,449 |
| 12 Nov 2021 | INR | 1,611.9 | 1,650.05 | 1,590 | 1,597.35 | 1,597.35 | -23.05 (-1.42%) | 1,519 |
