| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 2,281.25 | 2,293.5 | 2,249.95 | 2,252.15 | 2,252.15 | -15.5 (-0.68%) | 2,150 |
| 21 Dec 2021 | INR | 2,298.5 | 2,298.5 | 2,257.1 | 2,267.65 | 2,267.65 | -18.75 (-0.82%) | 441 |
| 20 Dec 2021 | INR | 2,296.1 | 2,311.3 | 2,277 | 2,286.4 | 2,286.4 | -36.4 (-1.57%) | 452 |
| 17 Dec 2021 | INR | 2,297 | 2,360 | 2,224.95 | 2,322.8 | 2,322.8 | +58 (+2.56%) | 1,647 |
| 16 Dec 2021 | INR | 2,289.6 | 2,298 | 2,240.8 | 2,264.8 | 2,264.8 | -18.25 (-0.80%) | 1,384 |
| 15 Dec 2021 | INR | 2,311.05 | 2,313.35 | 2,255.05 | 2,283.05 | 2,283.05 | -24.15 (-1.05%) | 434,941 |
| 14 Dec 2021 | INR | 2,294.8 | 2,317.1 | 2,277.8 | 2,307.2 | 2,307.2 | +31.95 (+1.40%) | 336 |
| 13 Dec 2021 | INR | 2,303.85 | 2,344.8 | 2,265.5 | 2,275.25 | 2,275.25 | -17.35 (-0.76%) | 554 |
| 10 Dec 2021 | INR | 2,285.8 | 2,350 | 2,272.45 | 2,292.6 | 2,292.6 | -26.4 (-1.14%) | 641 |
| 9 Dec 2021 | INR | 2,285.8 | 2,328.5 | 2,272.35 | 2,319 | 2,319 | +23.6 (+1.03%) | 917 |
| 8 Dec 2021 | INR | 2,344.8 | 2,345.65 | 2,282.45 | 2,295.4 | 2,295.4 | -32.4 (-1.39%) | 326 |
| 7 Dec 2021 | INR | 2,346 | 2,356.1 | 2,320 | 2,327.8 | 2,327.8 | -33.95 (-1.44%) | 493 |
| 6 Dec 2021 | INR | 2,308.4 | 2,402.35 | 2,241.75 | 2,361.75 | 2,361.75 | +45.45 (+1.96%) | 3,419 |
| 3 Dec 2021 | INR | 2,331 | 2,344.05 | 2,310 | 2,316.3 | 2,316.3 | -16.85 (-0.72%) | 403 |
| 2 Dec 2021 | INR | 2,307.6 | 2,337.4 | 2,298.5 | 2,333.15 | 2,333.15 | +63.85 (+2.81%) | 585 |
| 1 Dec 2021 | INR | 2,276.55 | 2,276.55 | 2,254.1 | 2,269.3 | 2,269.3 | +9.3 (+0.41%) | 409 |
| 30 Nov 2021 | INR | 2,360.65 | 2,390 | 2,232 | 2,260 | 2,260 | -86.05 (-3.67%) | 1,035 |
| 29 Nov 2021 | INR | 2,260 | 2,354 | 2,260 | 2,346.05 | 2,346.05 | -4.9 (-0.21%) | 430 |
| 28 Nov 2021 | INR | 2,350.95 | 2,350.95 | 2,350.95 | 2,350.95 | 2,350.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 2,350.95 | 2,350.95 | 2,350.95 | 2,350.95 | 2,350.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,313 | 2,375 | 2,309.7 | 2,350.95 | 2,350.95 | -0.6 (-0.03%) | 884 |
| 25 Nov 2021 | INR | 2,365.6 | 2,365.6 | 2,333.9 | 2,351.55 | 2,351.55 | -22 (-0.93%) | 679 |
| 24 Nov 2021 | INR | 2,338.1 | 2,406.7 | 2,328.7 | 2,373.55 | 2,373.55 | +43.1 (+1.85%) | 861 |
| 23 Nov 2021 | INR | 2,332.65 | 2,366.2 | 2,307.65 | 2,330.45 | 2,330.45 | -20.5 (-0.87%) | 493 |
| 22 Nov 2021 | INR | 2,403.4 | 2,403.4 | 2,321.15 | 2,350.95 | 2,350.95 | -59.35 (-2.46%) | 1,632 |
| 18 Nov 2021 | INR | 2,432.45 | 2,433.9 | 2,393.2 | 2,410.3 | 2,410.3 | -15.6 (-0.64%) | 202 |
| 17 Nov 2021 | INR | 2,435 | 2,443.3 | 2,410.25 | 2,425.9 | 2,425.9 | +3.6 (+0.15%) | 403 |
| 16 Nov 2021 | INR | 2,446.35 | 2,446.35 | 2,409.3 | 2,422.3 | 2,422.3 | -32.7 (-1.33%) | 750 |
| 15 Nov 2021 | INR | 2,359.1 | 2,462.65 | 2,359.1 | 2,455 | 2,455 | +25.25 (+1.04%) | 419 |
| 12 Nov 2021 | INR | 2,438.35 | 2,446.15 | 2,397.1 | 2,429.75 | 2,429.75 | -11.55 (-0.47%) | 1,061 |
