| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 985 | 997.4 | 985 | 994.2 | 994.2 | +16.5 (+1.69%) | 8,668 |
| 27 Dec 2021 | INR | 1,005.4 | 1,005.4 | 968 | 977.7 | 977.7 | -7.7 (-0.78%) | 8,230 |
| 24 Dec 2021 | INR | 1,005.4 | 1,005.4 | 975.5 | 985.4 | 985.4 | -0.6 (-0.06%) | 8,115 |
| 23 Dec 2021 | INR | 997.9 | 998.65 | 984.1 | 986 | 986 | +1.3 (+0.13%) | 7,026 |
| 22 Dec 2021 | INR | 978.9 | 1,005 | 971.55 | 984.7 | 984.7 | +14.45 (+1.49%) | 15,649 |
| 21 Dec 2021 | INR | 1,000 | 1,015 | 960 | 970.25 | 970.25 | -4.6 (-0.47%) | 9,879 |
| 20 Dec 2021 | INR | 1,035 | 1,035 | 969 | 974.85 | 974.85 | -67.9 (-6.51%) | 17,884 |
| 17 Dec 2021 | INR | 1,095 | 1,095 | 1,038.2 | 1,042.75 | 1,042.75 | -26.8 (-2.51%) | 41,517 |
| 16 Dec 2021 | INR | 1,090 | 1,119.3 | 1,061.65 | 1,069.55 | 1,069.55 | -29.2 (-2.66%) | 13,196 |
| 15 Dec 2021 | INR | 1,121 | 1,121 | 1,095 | 1,098.75 | 1,098.75 | -10 (-0.90%) | 4,936 |
| 14 Dec 2021 | INR | 1,124 | 1,142.95 | 1,088.05 | 1,108.75 | 1,108.75 | -0.85 (-0.08%) | 12,125 |
| 13 Dec 2021 | INR | 1,115 | 1,134.15 | 1,102 | 1,109.6 | 1,109.6 | -3.8 (-0.34%) | 11,083 |
| 10 Dec 2021 | INR | 1,135 | 1,135 | 1,032 | 1,113.4 | 1,113.4 | -9.9 (-0.88%) | 14,697 |
| 9 Dec 2021 | INR | 1,115 | 1,128.4 | 1,086.8 | 1,123.3 | 1,123.3 | +34.5 (+3.17%) | 15,997 |
| 8 Dec 2021 | INR | 1,107 | 1,109.15 | 1,063.4 | 1,088.8 | 1,088.8 | +0.95 (+0.09%) | 21,491 |
| 7 Dec 2021 | INR | 1,053.2 | 1,124 | 1,050 | 1,087.85 | 1,087.85 | +45.55 (+4.37%) | 26,703 |
| 6 Dec 2021 | INR | 1,048 | 1,095 | 1,023.1 | 1,042.3 | 1,042.3 | -5.85 (-0.56%) | 33,955 |
| 3 Dec 2021 | INR | 1,090 | 1,092 | 1,040 | 1,048.15 | 1,048.15 | -24.2 (-2.26%) | 172,393 |
| 2 Dec 2021 | INR | 1,059 | 1,102 | 1,030.25 | 1,072.35 | 1,072.35 | +33.95 (+3.27%) | 23,856 |
| 1 Dec 2021 | INR | 1,030 | 1,049 | 1,005 | 1,038.4 | 1,038.4 | +21.8 (+2.14%) | 26,518 |
| 30 Nov 2021 | INR | 1,040.95 | 1,064 | 1,011 | 1,016.6 | 1,016.6 | -32.2 (-3.07%) | 34,336 |
| 29 Nov 2021 | INR | 1,079 | 1,079 | 1,002.45 | 1,048.8 | 1,048.8 | -35.6 (-3.28%) | 33,336 |
| 26 Nov 2021 | INR | 1,090 | 1,100 | 1,080 | 1,084.4 | 1,084.4 | -14.85 (-1.35%) | 15,220 |
| 25 Nov 2021 | INR | 1,119 | 1,119 | 1,090.05 | 1,099.25 | 1,099.25 | -7 (-0.63%) | 13,360 |
| 24 Nov 2021 | INR | 1,125 | 1,139 | 1,100 | 1,106.25 | 1,106.25 | -12.5 (-1.12%) | 18,572 |
| 23 Nov 2021 | INR | 1,140 | 1,140 | 1,100.05 | 1,118.75 | 1,118.75 | -2.45 (-0.22%) | 14,455 |
| 22 Nov 2021 | INR | 1,169 | 1,169 | 1,096.9 | 1,121.2 | 1,121.2 | -36.25 (-3.13%) | 28,634 |
| 18 Nov 2021 | INR | 1,199 | 1,207.95 | 1,153.5 | 1,157.45 | 1,157.45 | -32.65 (-2.74%) | 16,979 |
| 17 Nov 2021 | INR | 1,188.7 | 1,200 | 1,180 | 1,190.1 | 1,190.1 | +1.4 (+0.12%) | 11,196 |
| 16 Nov 2021 | INR | 1,200 | 1,212.7 | 1,181.7 | 1,188.7 | 1,188.7 | -11.15 (-0.93%) | 12,145 |
