| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 3,220 | 3,243.9 | 3,205.3 | 3,233.98 | 323.398 | +44.8 (+1.40%) | 1,811,180 |
| 22 Dec 2021 | INR | 3,186.2 | 3,236.98 | 3,166 | 3,189.18 | 318.918 | +22.8 (+0.72%) | 2,612,920 |
| 21 Dec 2021 | INR | 3,230 | 3,230 | 3,135.4 | 3,166.38 | 316.638 | +1.14 (+0.04%) | 3,368,050 |
| 20 Dec 2021 | INR | 3,188 | 3,188 | 3,090 | 3,165.24 | 316.524 | -75.6 (-2.33%) | 3,371,600 |
| 17 Dec 2021 | INR | 3,330 | 3,370 | 3,226.6 | 3,240.84 | 324.084 | -99.82 (-2.99%) | 3,054,350 |
| 16 Dec 2021 | INR | 3,374 | 3,390 | 3,315 | 3,340.66 | 334.066 | +8.52 (+0.26%) | 3,253,500 |
| 15 Dec 2021 | INR | 3,433.8 | 3,442.98 | 3,324 | 3,332.14 | 333.214 | -92.56 (-2.70%) | 2,532,210 |
| 14 Dec 2021 | INR | 3,440 | 3,452 | 3,373 | 3,424.7 | 342.47 | -40.1 (-1.16%) | 2,420,260 |
| 13 Dec 2021 | INR | 3,550 | 3,567.18 | 3,450 | 3,464.8 | 346.48 | -77.42 (-2.19%) | 2,199,130 |
| 10 Dec 2021 | INR | 3,516 | 3,552.7 | 3,460.12 | 3,542.22 | 354.222 | +22.9 (+0.65%) | 2,333,140 |
| 9 Dec 2021 | INR | 3,525.08 | 3,554.38 | 3,497.4 | 3,519.32 | 351.932 | -5.02 (-0.14%) | 2,103,820 |
| 8 Dec 2021 | INR | 3,433.2 | 3,534.86 | 3,433.2 | 3,524.34 | 352.434 | +102.54 (+3.00%) | 2,842,990 |
| 7 Dec 2021 | INR | 3,428 | 3,450 | 3,386.34 | 3,421.8 | 342.18 | +43.12 (+1.28%) | 2,300,780 |
| 6 Dec 2021 | INR | 3,497.4 | 3,519.8 | 3,370.2 | 3,378.68 | 337.868 | -119.06 (-3.40%) | 2,036,900 |
| 3 Dec 2021 | INR | 3,550 | 3,577.94 | 3,490 | 3,497.74 | 349.774 | -53.88 (-1.52%) | 2,034,590 |
| 2 Dec 2021 | INR | 3,480 | 3,578 | 3,454.68 | 3,551.62 | 355.162 | +75.02 (+2.16%) | 2,138,810 |
| 1 Dec 2021 | INR | 3,488.8 | 3,509.34 | 3,440.2 | 3,476.6 | 347.66 | +29.14 (+0.85%) | 2,383,490 |
| 30 Nov 2021 | INR | 3,376 | 3,500 | 3,376 | 3,447.46 | 344.746 | +69.38 (+2.05%) | 4,586,420 |
| 29 Nov 2021 | INR | 3,334 | 3,419.6 | 3,254.72 | 3,378.08 | 337.808 | +41.56 (+1.25%) | 3,042,180 |
| 26 Nov 2021 | INR | 3,440 | 3,447.44 | 3,322 | 3,336.52 | 333.652 | -137.26 (-3.95%) | 3,424,860 |
| 25 Nov 2021 | INR | 3,469.8 | 3,504.4 | 3,445.06 | 3,473.78 | 347.378 | -7.96 (-0.23%) | 1,616,200 |
| 24 Nov 2021 | INR | 3,486.4 | 3,529.4 | 3,428.08 | 3,481.74 | 348.174 | +8.12 (+0.23%) | 2,740,240 |
| 23 Nov 2021 | INR | 3,376 | 3,487.58 | 3,351.44 | 3,473.62 | 347.362 | +58.86 (+1.72%) | 2,513,150 |
| 22 Nov 2021 | INR | 3,628 | 3,628 | 3,366.02 | 3,414.76 | 341.476 | -169.5 (-4.73%) | 3,707,000 |
| 18 Nov 2021 | INR | 3,651.2 | 3,694.4 | 3,562.24 | 3,584.26 | 358.426 | -66.82 (-1.83%) | 2,745,560 |
| 17 Nov 2021 | INR | 3,637 | 3,684 | 3,622.38 | 3,651.08 | 365.108 | +9.14 (+0.25%) | 1,461,000 |
| 16 Nov 2021 | INR | 3,646 | 3,702.2 | 3,623.76 | 3,641.94 | 364.194 | +15.84 (+0.44%) | 2,189,550 |
| 15 Nov 2021 | INR | 3,655 | 3,669 | 3,600 | 3,626.1 | 362.61 | -28.66 (-0.78%) | 1,704,610 |
| 12 Nov 2021 | INR | 3,627 | 3,669.8 | 3,585.02 | 3,654.76 | 365.476 | +80.48 (+2.25%) | 2,078,020 |
| 11 Nov 2021 | INR | 3,650 | 3,670 | 3,562 | 3,574.28 | 357.428 | -90.94 (-2.48%) | 2,155,580 |
