| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 2,212.3 | 2,258.9 | 2,185.55 | 2,207.1 | 2,207.1 | +11.6 (+0.53%) | 182,670 |
| 27 Dec 2021 | INR | 2,249.4 | 2,267.75 | 2,175.3 | 2,195.5 | 2,195.5 | -49.05 (-2.19%) | 134,750 |
| 24 Dec 2021 | INR | 2,283.5 | 2,345.4 | 2,232 | 2,244.55 | 2,244.55 | -19.25 (-0.85%) | 220,690 |
| 23 Dec 2021 | INR | 2,276.95 | 2,306.95 | 2,255 | 2,263.8 | 2,263.8 | -20.65 (-0.90%) | 93,630 |
| 22 Dec 2021 | INR | 2,203 | 2,332 | 2,203 | 2,284.45 | 2,284.45 | +83.45 (+3.79%) | 961,650 |
| 21 Dec 2021 | INR | 2,127 | 2,220 | 2,100.1 | 2,201 | 2,201 | +79.35 (+3.74%) | 240,790 |
| 20 Dec 2021 | INR | 2,215 | 2,215 | 2,076.6 | 2,121.65 | 2,121.65 | -78.1 (-3.55%) | 102,710 |
| 17 Dec 2021 | INR | 2,230 | 2,262.65 | 2,170 | 2,199.75 | 2,199.75 | -35.15 (-1.57%) | 169,230 |
| 16 Dec 2021 | INR | 2,220.1 | 2,275 | 2,194 | 2,234.9 | 2,234.9 | +2.85 (+0.13%) | 270,580 |
| 15 Dec 2021 | INR | 2,283.9 | 2,293.6 | 2,221.45 | 2,232.05 | 2,232.05 | -40.5 (-1.78%) | 63,110 |
| 14 Dec 2021 | INR | 2,305 | 2,319.7 | 2,260.05 | 2,272.55 | 2,272.55 | -35.05 (-1.52%) | 71,630 |
| 13 Dec 2021 | INR | 2,268.95 | 2,356 | 2,264.55 | 2,307.6 | 2,307.6 | +43.2 (+1.91%) | 264,260 |
| 10 Dec 2021 | INR | 2,300 | 2,372 | 2,235.35 | 2,264.4 | 2,264.4 | -36 (-1.56%) | 481,270 |
| 9 Dec 2021 | INR | 2,104.4 | 2,375 | 2,100.15 | 2,300.4 | 2,300.4 | +207.65 (+9.92%) | 1,030,000 |
| 8 Dec 2021 | INR | 2,077.55 | 2,119.45 | 2,077.55 | 2,092.75 | 2,092.75 | +27.05 (+1.31%) | 176,890 |
| 7 Dec 2021 | INR | 2,064.8 | 2,097.95 | 2,035 | 2,065.7 | 2,065.7 | +11.15 (+0.54%) | 132,980 |
| 6 Dec 2021 | INR | 2,078 | 2,086.85 | 2,035 | 2,054.55 | 2,054.55 | -23.85 (-1.15%) | 57,120 |
| 3 Dec 2021 | INR | 2,090.3 | 2,130.5 | 2,064.1 | 2,078.4 | 2,078.4 | -34.45 (-1.63%) | 54,730 |
| 2 Dec 2021 | INR | 2,017.9 | 2,139 | 2,017.9 | 2,112.85 | 2,112.85 | +94.95 (+4.71%) | 299,000 |
| 1 Dec 2021 | INR | 2,056 | 2,087.7 | 2,008.3 | 2,017.9 | 2,017.9 | -43.95 (-2.13%) | 122,700 |
| 30 Nov 2021 | INR | 2,106 | 2,164.5 | 2,022 | 2,061.85 | 2,061.85 | -21.5 (-1.03%) | 239,860 |
| 29 Nov 2021 | INR | 1,955 | 2,119 | 1,954.05 | 2,083.35 | 2,083.35 | +88.35 (+4.43%) | 141,830 |
| 26 Nov 2021 | INR | 2,043 | 2,063.2 | 1,975 | 1,995 | 1,995 | -51.95 (-2.54%) | 87,940 |
| 25 Nov 2021 | INR | 2,094.15 | 2,101.45 | 2,040 | 2,046.95 | 2,046.95 | -38.85 (-1.86%) | 248,080 |
| 24 Nov 2021 | INR | 2,105 | 2,109.9 | 2,055.7 | 2,085.8 | 2,085.8 | -17.4 (-0.83%) | 214,760 |
| 23 Nov 2021 | INR | 2,080 | 2,155 | 2,079.35 | 2,103.2 | 2,103.2 | +3.4 (+0.16%) | 107,740 |
| 22 Nov 2021 | INR | 2,158.15 | 2,184.65 | 1,978.25 | 2,099.8 | 2,099.8 | -49.75 (-2.31%) | 240,930 |
| 18 Nov 2021 | INR | 2,200 | 2,222.9 | 2,124 | 2,149.55 | 2,149.55 | -42.15 (-1.92%) | 110,300 |
| 17 Nov 2021 | INR | 2,157.2 | 2,210 | 2,150.05 | 2,191.7 | 2,191.7 | +14.75 (+0.68%) | 216,360 |
| 16 Nov 2021 | INR | 2,148.1 | 2,189.95 | 2,140.2 | 2,176.95 | 2,176.95 | +28.85 (+1.34%) | 384,460 |
