| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 1,021.1 | 1,025.05 | 1,000 | 1,005.95 | 1,005.95 | -9.1 (-0.90%) | 7,944 |
| 23 Dec 2021 | INR | 1,000 | 1,028 | 996.2 | 1,015.05 | 1,015.05 | +23.85 (+2.41%) | 21,726 |
| 22 Dec 2021 | INR | 995 | 1,014.85 | 986.95 | 991.2 | 991.2 | +10.25 (+1.04%) | 15,619 |
| 21 Dec 2021 | INR | 969.35 | 1,025 | 969.35 | 980.95 | 980.95 | +16.45 (+1.71%) | 39,181 |
| 20 Dec 2021 | INR | 1,048 | 1,048.05 | 942.35 | 964.5 | 964.5 | -70.95 (-6.85%) | 55,711 |
| 17 Dec 2021 | INR | 1,065 | 1,070.75 | 1,030 | 1,035.45 | 1,035.45 | -26.45 (-2.49%) | 19,738 |
| 16 Dec 2021 | INR | 1,100 | 1,102.25 | 1,053 | 1,061.9 | 1,061.9 | -22.5 (-2.07%) | 16,379 |
| 15 Dec 2021 | INR | 1,092 | 1,114.2 | 1,072.1 | 1,084.4 | 1,084.4 | -4.05 (-0.37%) | 12,480 |
| 14 Dec 2021 | INR | 1,103 | 1,130 | 1,085 | 1,088.45 | 1,088.45 | -14.8 (-1.34%) | 17,087 |
| 13 Dec 2021 | INR | 1,104.7 | 1,150 | 1,088 | 1,103.25 | 1,103.25 | +4.05 (+0.37%) | 30,396 |
| 10 Dec 2021 | INR | 1,112 | 1,119.85 | 1,091 | 1,099.2 | 1,099.2 | -13 (-1.17%) | 10,835 |
| 9 Dec 2021 | INR | 1,106.85 | 1,123.85 | 1,095.2 | 1,112.2 | 1,112.2 | +10.9 (+0.99%) | 11,274 |
| 8 Dec 2021 | INR | 1,071 | 1,132.65 | 1,071 | 1,101.3 | 1,101.3 | +40.45 (+3.81%) | 40,930 |
| 7 Dec 2021 | INR | 1,074 | 1,089 | 1,054.5 | 1,060.85 | 1,060.85 | -4.4 (-0.41%) | 12,311 |
| 6 Dec 2021 | INR | 1,112.9 | 1,113.9 | 1,057 | 1,065.25 | 1,065.25 | -47.65 (-4.28%) | 16,074 |
| 3 Dec 2021 | INR | 1,066 | 1,165.5 | 1,066 | 1,112.9 | 1,112.9 | +55.6 (+5.26%) | 76,720 |
| 2 Dec 2021 | INR | 1,058.55 | 1,075 | 1,042.25 | 1,057.3 | 1,057.3 | +4.05 (+0.38%) | 17,819 |
| 1 Dec 2021 | INR | 1,070.75 | 1,100 | 1,044 | 1,053.25 | 1,053.25 | -12.15 (-1.14%) | 12,163 |
| 30 Nov 2021 | INR | 1,025.1 | 1,089 | 1,020 | 1,065.4 | 1,065.4 | +45.4 (+4.45%) | 34,291 |
| 29 Nov 2021 | INR | 1,101.5 | 1,102.95 | 1,010.1 | 1,020 | 1,020 | -81.5 (-7.40%) | 71,486 |
| 26 Nov 2021 | INR | 1,139.05 | 1,159.95 | 1,085 | 1,101.5 | 1,101.5 | -47.55 (-4.14%) | 18,676 |
| 25 Nov 2021 | INR | 1,172.75 | 1,172.95 | 1,125.15 | 1,149.05 | 1,149.05 | -23.7 (-2.02%) | 16,780 |
| 24 Nov 2021 | INR | 1,180 | 1,186.85 | 1,150.15 | 1,172.75 | 1,172.75 | +6.9 (+0.59%) | 17,764 |
| 23 Nov 2021 | INR | 1,125.5 | 1,179.75 | 1,082.65 | 1,165.85 | 1,165.85 | +36.35 (+3.22%) | 20,993 |
| 22 Nov 2021 | INR | 1,144.2 | 1,172 | 1,122 | 1,129.5 | 1,129.5 | -9 (-0.79%) | 36,966 |
| 18 Nov 2021 | INR | 1,175 | 1,181.25 | 1,125.05 | 1,138.5 | 1,138.5 | -31.25 (-2.67%) | 29,183 |
| 17 Nov 2021 | INR | 1,185 | 1,200 | 1,160 | 1,169.75 | 1,169.75 | -9.65 (-0.82%) | 16,041 |
| 16 Nov 2021 | INR | 1,170 | 1,204 | 1,170 | 1,179.4 | 1,179.4 | +15.35 (+1.32%) | 20,098 |
| 15 Nov 2021 | INR | 1,193.05 | 1,214 | 1,152.35 | 1,164.05 | 1,164.05 | -22 (-1.85%) | 25,360 |
| 12 Nov 2021 | INR | 1,179 | 1,191 | 1,172.95 | 1,186.05 | 1,186.05 | +12.7 (+1.08%) | 46,495 |
