| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 3,189 | 3,197.55 | 3,101.1 | 3,127.85 | 3,127.85 | -38.2 (-1.21%) | 20,165 |
| 23 Dec 2021 | INR | 3,122.95 | 3,184.8 | 3,118.5 | 3,166.05 | 3,166.05 | +67.1 (+2.17%) | 23,239 |
| 22 Dec 2021 | INR | 3,080 | 3,119.25 | 3,068.5 | 3,098.95 | 3,098.95 | +82.05 (+2.72%) | 31,241 |
| 21 Dec 2021 | INR | 3,098.2 | 3,130.45 | 2,997.7 | 3,016.9 | 3,016.9 | -81.3 (-2.62%) | 112,809 |
| 20 Dec 2021 | INR | 3,199 | 3,199 | 3,060 | 3,098.2 | 3,098.2 | -92.6 (-2.90%) | 52,460 |
| 17 Dec 2021 | INR | 3,169 | 3,225 | 3,131.2 | 3,190.8 | 3,190.8 | +19.6 (+0.62%) | 41,782 |
| 16 Dec 2021 | INR | 3,191.05 | 3,235 | 3,154.85 | 3,171.2 | 3,171.2 | -12.5 (-0.39%) | 20,176 |
| 15 Dec 2021 | INR | 3,234.75 | 3,234.75 | 3,151 | 3,183.7 | 3,183.7 | -31.05 (-0.97%) | 31,786 |
| 14 Dec 2021 | INR | 3,218 | 3,239 | 3,181.4 | 3,214.75 | 3,214.75 | -3.65 (-0.11%) | 20,510 |
| 13 Dec 2021 | INR | 3,249 | 3,280 | 3,201.3 | 3,218.4 | 3,218.4 | +0.15 (+0.0%) | 33,078 |
| 10 Dec 2021 | INR | 3,241.3 | 3,255 | 3,201.1 | 3,218.25 | 3,218.25 | +1.35 (+0.04%) | 20,388 |
| 9 Dec 2021 | INR | 3,278 | 3,280 | 3,207 | 3,216.9 | 3,216.9 | -40.8 (-1.25%) | 29,745 |
| 8 Dec 2021 | INR | 3,254.7 | 3,320.05 | 3,221.1 | 3,257.7 | 3,257.7 | +27.3 (+0.85%) | 35,127 |
| 7 Dec 2021 | INR | 3,230 | 3,273.95 | 3,200 | 3,230.4 | 3,230.4 | +68.5 (+2.17%) | 32,388 |
| 6 Dec 2021 | INR | 3,300 | 3,339.55 | 3,000.1 | 3,161.9 | 3,161.9 | -97.2 (-2.98%) | 50,370 |
| 3 Dec 2021 | INR | 3,250 | 3,300 | 3,192.25 | 3,259.1 | 3,259.1 | +40.1 (+1.25%) | 32,447 |
| 2 Dec 2021 | INR | 3,113.1 | 3,242.3 | 3,080.05 | 3,219 | 3,219 | +105.6 (+3.39%) | 54,302 |
| 1 Dec 2021 | INR | 3,200 | 3,231.55 | 3,100 | 3,113.4 | 3,113.4 | -73.9 (-2.32%) | 40,136 |
| 30 Nov 2021 | INR | 3,099.55 | 3,250 | 3,091.75 | 3,187.3 | 3,187.3 | +56.4 (+1.80%) | 46,237 |
| 29 Nov 2021 | INR | 3,201 | 3,250 | 3,000 | 3,130.9 | 3,130.9 | -147.45 (-4.50%) | 73,181 |
| 26 Nov 2021 | INR | 3,280 | 3,379.95 | 3,250 | 3,278.35 | 3,278.35 | -38.2 (-1.15%) | 46,845 |
| 25 Nov 2021 | INR | 3,333 | 3,349 | 3,286.05 | 3,316.55 | 3,316.55 | -6.95 (-0.21%) | 19,711 |
| 24 Nov 2021 | INR | 3,300 | 3,360 | 3,240 | 3,323.5 | 3,323.5 | +83.85 (+2.59%) | 30,813 |
| 23 Nov 2021 | INR | 3,175 | 3,255.65 | 3,101.1 | 3,239.65 | 3,239.65 | +67.8 (+2.14%) | 29,939 |
| 22 Nov 2021 | INR | 3,305.05 | 3,305.1 | 3,149 | 3,171.85 | 3,171.85 | -104.3 (-3.18%) | 73,176 |
| 18 Nov 2021 | INR | 3,358.2 | 3,375.9 | 3,270 | 3,276.15 | 3,276.15 | -82.05 (-2.44%) | 41,460 |
| 17 Nov 2021 | INR | 3,470.05 | 3,470.2 | 3,325.65 | 3,358.2 | 3,358.2 | -69.95 (-2.04%) | 48,502 |
| 16 Nov 2021 | INR | 3,347.05 | 3,470 | 3,320 | 3,428.15 | 3,428.15 | +112.45 (+3.39%) | 70,789 |
| 15 Nov 2021 | INR | 3,309 | 3,375 | 3,264 | 3,315.7 | 3,315.7 | +31.5 (+0.96%) | 60,048 |
| 12 Nov 2021 | INR | 3,297.1 | 3,332.95 | 3,274.9 | 3,284.2 | 3,284.2 | +14.75 (+0.45%) | 26,748 |
