| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 2,268 | 2,470 | 2,268 | 2,449.6 | 2,449.6 | +171.65 (+7.54%) | 37,489 |
| 21 Dec 2021 | INR | 2,320 | 2,390.15 | 2,261 | 2,277.95 | 2,277.95 | -24.3 (-1.06%) | 27,936 |
| 20 Dec 2021 | INR | 2,362 | 2,362 | 2,254.9 | 2,302.25 | 2,302.25 | -81.65 (-3.43%) | 14,676 |
| 17 Dec 2021 | INR | 2,396 | 2,484.8 | 2,340.95 | 2,383.9 | 2,383.9 | -14.45 (-0.60%) | 34,381 |
| 16 Dec 2021 | INR | 2,560 | 2,560 | 2,364.85 | 2,398.35 | 2,398.35 | -5.8 (-0.24%) | 7,699 |
| 15 Dec 2021 | INR | 2,448.3 | 2,448.3 | 2,390.05 | 2,404.15 | 2,404.15 | -38.35 (-1.57%) | 11,391 |
| 14 Dec 2021 | INR | 2,475 | 2,495 | 2,430.35 | 2,442.5 | 2,442.5 | -21.3 (-0.86%) | 8,475 |
| 13 Dec 2021 | INR | 2,490 | 2,518.1 | 2,435 | 2,463.8 | 2,463.8 | +15.45 (+0.63%) | 19,523 |
| 10 Dec 2021 | INR | 2,535.4 | 2,558.25 | 2,425.95 | 2,448.35 | 2,448.35 | -92.5 (-3.64%) | 43,175 |
| 9 Dec 2021 | INR | 2,526.3 | 2,624 | 2,526.3 | 2,540.85 | 2,540.85 | -1.2 (-0.05%) | 17,917 |
| 8 Dec 2021 | INR | 2,580 | 2,624 | 2,514.15 | 2,542.05 | 2,542.05 | -24.6 (-0.96%) | 21,008 |
| 7 Dec 2021 | INR | 2,550 | 2,619.1 | 2,515.6 | 2,566.65 | 2,566.65 | +57 (+2.27%) | 45,132 |
| 6 Dec 2021 | INR | 2,499.9 | 2,659.45 | 2,471 | 2,509.65 | 2,509.65 | +39.45 (+1.60%) | 56,695 |
| 3 Dec 2021 | INR | 2,325 | 2,499.95 | 2,325 | 2,470.2 | 2,470.2 | +164.45 (+7.13%) | 75,966 |
| 2 Dec 2021 | INR | 2,195 | 2,330 | 2,120 | 2,305.75 | 2,305.75 | +122.95 (+5.63%) | 101,781 |
| 1 Dec 2021 | INR | 2,152.4 | 2,192 | 2,086.5 | 2,182.8 | 2,182.8 | +42.75 (+2.00%) | 36,603 |
| 30 Nov 2021 | INR | 2,025 | 2,150 | 2,025 | 2,140.05 | 2,140.05 | +131.05 (+6.52%) | 22,786 |
| 29 Nov 2021 | INR | 2,088 | 2,099.15 | 1,960 | 2,009 | 2,009 | -113.3 (-5.34%) | 26,640 |
| 28 Nov 2021 | INR | 2,122.3 | 2,122.3 | 2,122.3 | 2,122.3 | 2,122.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 2,122.3 | 2,122.3 | 2,122.3 | 2,122.3 | 2,122.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,199 | 2,199 | 2,109 | 2,122.3 | 2,122.3 | -84.45 (-3.83%) | 20,225 |
| 25 Nov 2021 | INR | 2,130 | 2,240 | 2,124.95 | 2,206.75 | 2,206.75 | +82.8 (+3.90%) | 31,686 |
| 24 Nov 2021 | INR | 2,125 | 2,156 | 2,090 | 2,123.95 | 2,123.95 | +5.85 (+0.28%) | 24,503 |
| 23 Nov 2021 | INR | 2,089.8 | 2,153.2 | 2,050.45 | 2,118.1 | 2,118.1 | +31.35 (+1.50%) | 14,119 |
| 22 Nov 2021 | INR | 2,150 | 2,161.9 | 2,038.45 | 2,086.75 | 2,086.75 | -50.75 (-2.37%) | 20,411 |
| 18 Nov 2021 | INR | 2,198.65 | 2,224.75 | 2,105 | 2,137.5 | 2,137.5 | -61.15 (-2.78%) | 27,921 |
| 17 Nov 2021 | INR | 2,139.15 | 2,221.1 | 2,139.15 | 2,198.65 | 2,198.65 | +59.5 (+2.78%) | 79,621 |
| 16 Nov 2021 | INR | 2,027 | 2,145.1 | 2,018.2 | 2,139.15 | 2,139.15 | +112.6 (+5.56%) | 32,939 |
| 15 Nov 2021 | INR | 2,019.1 | 2,048 | 2,012 | 2,026.55 | 2,026.55 | +7.75 (+0.38%) | 24,847 |
| 12 Nov 2021 | INR | 2,015.2 | 2,049 | 1,925 | 2,018.8 | 2,018.8 | +5.4 (+0.27%) | 35,223 |
