| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,342.65 | 1,350 | 1,331.1 | 1,343.05 | 1,343.05 | +32.75 (+2.50%) | 50,119 |
| 21 Dec 2021 | INR | 1,310 | 1,349 | 1,300 | 1,310.3 | 1,310.3 | +5.45 (+0.42%) | 121,772 |
| 20 Dec 2021 | INR | 1,321 | 1,328.9 | 1,290.1 | 1,304.85 | 1,304.85 | -17.05 (-1.29%) | 217,688 |
| 17 Dec 2021 | INR | 1,406.1 | 1,410.4 | 1,308.15 | 1,321.9 | 1,321.9 | -77.4 (-5.53%) | 109,594 |
| 16 Dec 2021 | INR | 1,416.05 | 1,430 | 1,390.5 | 1,399.3 | 1,399.3 | +19.25 (+1.39%) | 228,568 |
| 15 Dec 2021 | INR | 1,429 | 1,430 | 1,297.7 | 1,380.05 | 1,380.05 | -115.4 (-7.72%) | 539,887 |
| 14 Dec 2021 | INR | 1,540 | 1,553.75 | 1,490 | 1,495.45 | 1,495.45 | -59.05 (-3.80%) | 59,893 |
| 13 Dec 2021 | INR | 1,584 | 1,584 | 1,547.15 | 1,554.5 | 1,554.5 | -12.15 (-0.78%) | 30,035 |
| 10 Dec 2021 | INR | 1,599.9 | 1,610 | 1,563 | 1,566.65 | 1,566.65 | -27.9 (-1.75%) | 100,128 |
| 9 Dec 2021 | INR | 1,553.8 | 1,645 | 1,525 | 1,594.55 | 1,594.55 | +40.75 (+2.62%) | 237,625 |
| 8 Dec 2021 | INR | 1,605 | 1,609 | 1,550 | 1,553.8 | 1,553.8 | -22.8 (-1.45%) | 36,003 |
| 7 Dec 2021 | INR | 1,626.9 | 1,635 | 1,571.3 | 1,576.6 | 1,576.6 | -27.2 (-1.70%) | 37,606 |
| 6 Dec 2021 | INR | 1,656 | 1,679 | 1,598.2 | 1,603.8 | 1,603.8 | -46 (-2.79%) | 62,807 |
| 3 Dec 2021 | INR | 1,608.05 | 1,697 | 1,599.4 | 1,649.8 | 1,649.8 | +49.35 (+3.08%) | 78,345 |
| 2 Dec 2021 | INR | 1,637 | 1,673.45 | 1,592.35 | 1,600.45 | 1,600.45 | -36.1 (-2.21%) | 62,235 |
| 1 Dec 2021 | INR | 1,707 | 1,724 | 1,629.1 | 1,636.55 | 1,636.55 | -64.75 (-3.81%) | 125,786 |
| 30 Nov 2021 | INR | 1,734.9 | 1,769.1 | 1,679.55 | 1,701.3 | 1,701.3 | -32.9 (-1.90%) | 150,734 |
| 29 Nov 2021 | INR | 1,720 | 1,810 | 1,700 | 1,734.2 | 1,734.2 | -46.95 (-2.64%) | 338,638 |
| 28 Nov 2021 | INR | 1,781.15 | 1,781.15 | 1,781.15 | 1,781.15 | 1,781.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,781.15 | 1,781.15 | 1,781.15 | 1,781.15 | 1,781.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,777 | 1,832 | 1,661.1 | 1,781.15 | 1,781.15 | -15.4 (-0.86%) | 412,981 |
| 25 Nov 2021 | INR | 1,768 | 1,875 | 1,710.85 | 1,796.55 | 1,796.55 | +43.4 (+2.48%) | 1,230,370 |
| 24 Nov 2021 | INR | 1,504 | 1,790 | 1,503.3 | 1,753.15 | 1,753.15 | +258.2 (+17.27%) | 1,664,157 |
| 23 Nov 2021 | INR | 1,358 | 1,525 | 1,358 | 1,494.95 | 1,494.95 | +134.65 (+9.90%) | 1,116,756 |
| 22 Nov 2021 | INR | 1,500 | 1,518.15 | 1,271.25 | 1,360.3 | 1,360.3 | -203.85 (-13.03%) | 1,911,761 |
| 18 Nov 2021 | INR | 1,955 | 1,961.05 | 1,564 | 1,564.15 | 1,564.15 | 0.0 (0.0%) | 1,006,207 |
