| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,450 | 1,451.25 | 1,433.95 | 1,441.05 | 1,441.05 | -3.85 (-0.27%) | 15,274 |
| 21 Dec 2021 | INR | 1,416.9 | 1,448 | 1,414 | 1,444.9 | 1,444.9 | +29.9 (+2.11%) | 7,957 |
| 20 Dec 2021 | INR | 1,438 | 1,438 | 1,393 | 1,415 | 1,415 | -13.75 (-0.96%) | 14,181 |
| 17 Dec 2021 | INR | 1,447 | 1,447 | 1,410.7 | 1,428.75 | 1,428.75 | -19.95 (-1.38%) | 29,449 |
| 16 Dec 2021 | INR | 1,467.15 | 1,467.15 | 1,436 | 1,448.7 | 1,448.7 | -0.25 (-0.02%) | 76,182 |
| 15 Dec 2021 | INR | 1,470.9 | 1,470.9 | 1,444.4 | 1,448.95 | 1,448.95 | -9.2 (-0.63%) | 11,171 |
| 14 Dec 2021 | INR | 1,429.9 | 1,462.8 | 1,426 | 1,458.15 | 1,458.15 | +31.55 (+2.21%) | 21,791 |
| 13 Dec 2021 | INR | 1,446 | 1,452 | 1,423 | 1,426.6 | 1,426.6 | -13 (-0.90%) | 112,326 |
| 10 Dec 2021 | INR | 1,448.3 | 1,452 | 1,434.9 | 1,439.6 | 1,439.6 | -5.35 (-0.37%) | 17,273 |
| 9 Dec 2021 | INR | 1,470 | 1,470 | 1,437.8 | 1,444.95 | 1,444.95 | -12.7 (-0.87%) | 11,545 |
| 8 Dec 2021 | INR | 1,452 | 1,461.5 | 1,441.7 | 1,457.65 | 1,457.65 | +11.55 (+0.80%) | 15,131 |
| 7 Dec 2021 | INR | 1,435 | 1,448.55 | 1,424.8 | 1,446.1 | 1,446.1 | +17.45 (+1.22%) | 7,908 |
| 6 Dec 2021 | INR | 1,452 | 1,455 | 1,424 | 1,428.65 | 1,428.65 | -23.4 (-1.61%) | 21,077 |
| 3 Dec 2021 | INR | 1,444.75 | 1,458 | 1,440.4 | 1,452.05 | 1,452.05 | +11.4 (+0.79%) | 21,707 |
| 2 Dec 2021 | INR | 1,436 | 1,444.1 | 1,429.5 | 1,440.65 | 1,440.65 | +11.4 (+0.80%) | 13,344 |
| 1 Dec 2021 | INR | 1,450 | 1,452 | 1,423 | 1,429.25 | 1,429.25 | -9.85 (-0.68%) | 17,552 |
| 30 Nov 2021 | INR | 1,452 | 1,469 | 1,422 | 1,439.1 | 1,439.1 | -5.4 (-0.37%) | 13,402 |
| 29 Nov 2021 | INR | 1,440 | 1,460.9 | 1,413.4 | 1,444.5 | 1,444.5 | -15.2 (-1.04%) | 35,488 |
| 28 Nov 2021 | INR | 1,459.7 | 1,459.7 | 1,459.7 | 1,459.7 | 1,459.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,459.7 | 1,459.7 | 1,459.7 | 1,459.7 | 1,459.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,458 | 1,479 | 1,447.65 | 1,459.7 | 1,459.7 | +2.45 (+0.17%) | 30,716 |
| 25 Nov 2021 | INR | 1,472.5 | 1,473.45 | 1,446 | 1,457.25 | 1,457.25 | -14.55 (-0.99%) | 30,657 |
| 24 Nov 2021 | INR | 1,490 | 1,495 | 1,468 | 1,471.8 | 1,471.8 | -13.75 (-0.93%) | 96,874 |
| 23 Nov 2021 | INR | 1,478 | 1,492.65 | 1,469 | 1,485.55 | 1,485.55 | +8.2 (+0.56%) | 12,674 |
| 22 Nov 2021 | INR | 1,476.4 | 1,482 | 1,466.05 | 1,477.35 | 1,477.35 | -0.9 (-0.06%) | 27,913 |
| 18 Nov 2021 | INR | 1,485 | 1,486.2 | 1,471 | 1,478.25 | 1,478.25 | -6.8 (-0.46%) | 71,553 |
| 17 Nov 2021 | INR | 1,509 | 1,509 | 1,482.05 | 1,485.05 | 1,485.05 | -23.5 (-1.56%) | 32,075 |
| 16 Nov 2021 | INR | 1,535 | 1,535 | 1,505 | 1,508.55 | 1,508.55 | -16 (-1.05%) | 17,048 |
| 15 Nov 2021 | INR | 1,529.9 | 1,529.9 | 1,511 | 1,524.55 | 1,524.55 | -1.2 (-0.08%) | 20,178 |
| 12 Nov 2021 | INR | 1,549.75 | 1,549.75 | 1,518.95 | 1,525.75 | 1,525.75 | -10.9 (-0.71%) | 10,539 |
