| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | INR | 1,386 | 1,403.85 | 1,381.75 | 1,398.8 | 1,398.8 | +23.3 (+1.69%) | 525,392 |
| 27 Dec 2021 | INR | 1,388.9 | 1,392.65 | 1,370.45 | 1,375.5 | 1,375.5 | -9.9 (-0.71%) | 443,450 |
| 24 Dec 2021 | INR | 1,425 | 1,429.65 | 1,380.1 | 1,385.4 | 1,385.4 | -36.65 (-2.58%) | 674,141 |
| 23 Dec 2021 | INR | 1,424 | 1,439.75 | 1,389.1 | 1,422.05 | 1,422.05 | +18.95 (+1.35%) | 380,538 |
| 22 Dec 2021 | INR | 1,396.1 | 1,410 | 1,375 | 1,403.1 | 1,403.1 | +19.95 (+1.44%) | 663,073 |
| 21 Dec 2021 | INR | 1,385 | 1,406.45 | 1,377.05 | 1,383.15 | 1,383.15 | +13.65 (+1.00%) | 653,263 |
| 20 Dec 2021 | INR | 1,410 | 1,410 | 1,322.55 | 1,369.5 | 1,369.5 | -43.75 (-3.10%) | 608,784 |
| 17 Dec 2021 | INR | 1,405 | 1,428.45 | 1,375 | 1,413.25 | 1,413.25 | +11 (+0.78%) | 1,210,610 |
| 16 Dec 2021 | INR | 1,458 | 1,469 | 1,395.2 | 1,402.25 | 1,402.25 | -37 (-2.57%) | 508,315 |
| 15 Dec 2021 | INR | 1,450 | 1,468.65 | 1,425.35 | 1,439.25 | 1,439.25 | +2.9 (+0.20%) | 457,324 |
| 14 Dec 2021 | INR | 1,388 | 1,454.85 | 1,388 | 1,436.35 | 1,436.35 | +50.4 (+3.64%) | 949,575 |
| 13 Dec 2021 | INR | 1,430 | 1,474.85 | 1,365.4 | 1,385.95 | 1,385.95 | -2.95 (-0.21%) | 1,184,987 |
| 10 Dec 2021 | INR | 1,395 | 1,410 | 1,381.35 | 1,388.9 | 1,388.9 | -1.2 (-0.09%) | 757,777 |
| 9 Dec 2021 | INR | 1,400 | 1,410 | 1,381 | 1,390.1 | 1,390.1 | -0.4 (-0.03%) | 668,010 |
| 8 Dec 2021 | INR | 1,368.05 | 1,409 | 1,368.05 | 1,390.5 | 1,390.5 | +0.8 (+0.06%) | 727,977 |
| 7 Dec 2021 | INR | 1,398 | 1,414 | 1,371 | 1,389.7 | 1,389.7 | +11 (+0.80%) | 796,718 |
| 6 Dec 2021 | INR | 1,398.3 | 1,415 | 1,360.1 | 1,378.7 | 1,378.7 | -10.95 (-0.79%) | 516,587 |
| 3 Dec 2021 | INR | 1,349.45 | 1,395.95 | 1,341.85 | 1,389.65 | 1,389.65 | +48.05 (+3.58%) | 921,744 |
| 2 Dec 2021 | INR | 1,338 | 1,370 | 1,317 | 1,341.6 | 1,341.6 | +13 (+0.98%) | 454,785 |
| 1 Dec 2021 | INR | 1,235 | 1,336.8 | 1,235 | 1,328.6 | 1,328.6 | +33.2 (+2.56%) | 1,225,618 |
| 30 Nov 2021 | INR | 1,349 | 1,414 | 1,285.15 | 1,295.4 | 1,295.4 | -57.35 (-4.24%) | 1,651,907 |
| 29 Nov 2021 | INR | 1,346 | 1,364.8 | 1,303.95 | 1,352.75 | 1,352.75 | -19.8 (-1.44%) | 424,967 |
| 26 Nov 2021 | INR | 1,371.05 | 1,403.9 | 1,346.05 | 1,372.55 | 1,372.55 | -32.5 (-2.31%) | 1,609,398 |
| 25 Nov 2021 | INR | 1,394.8 | 1,418.7 | 1,370 | 1,405.05 | 1,405.05 | +13.7 (+0.98%) | 1,430,455 |
| 24 Nov 2021 | INR | 1,420 | 1,429 | 1,370 | 1,391.35 | 1,391.35 | -15.7 (-1.12%) | 3,007,303 |
| 23 Nov 2021 | INR | 1,329.45 | 1,407.95 | 1,309.3 | 1,407.05 | 1,407.05 | +66.1 (+4.93%) | 3,017,882 |
| 22 Nov 2021 | INR | 1,358 | 1,367.9 | 1,321.25 | 1,340.95 | 1,340.95 | -4.8 (-0.36%) | 2,725,159 |
| 18 Nov 2021 | INR | 1,299.8 | 1,355 | 1,292.4 | 1,345.75 | 1,345.75 | +32.25 (+2.46%) | 2,032,876 |
| 17 Nov 2021 | INR | 1,305 | 1,358.3 | 1,294 | 1,313.5 | 1,313.5 | -0.85 (-0.06%) | 2,180,190 |
| 16 Nov 2021 | INR | 1,314 | 1,329 | 1,291 | 1,314.35 | 1,314.35 | +9.3 (+0.71%) | 2,043,814 |
