| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | INR | 1,382 | 1,415.05 | 1,379 | 1,397.4 | 931.6 | +17.65 (+1.28%) | 50,024 |
| 30 Dec 2021 | INR | 1,401 | 1,417.75 | 1,375.5 | 1,379.75 | 919.8333 | -29.65 (-2.10%) | 25,651 |
| 29 Dec 2021 | INR | 1,429.95 | 1,452.15 | 1,405.15 | 1,409.4 | 939.6 | -18.6 (-1.30%) | 27,346 |
| 28 Dec 2021 | INR | 1,425 | 1,450.75 | 1,420.2 | 1,428 | 952 | +7.25 (+0.51%) | 28,255 |
| 27 Dec 2021 | INR | 1,329.9 | 1,436.35 | 1,315.15 | 1,420.75 | 947.1667 | +93.3 (+7.03%) | 57,624 |
| 24 Dec 2021 | INR | 1,350 | 1,358.25 | 1,318.95 | 1,327.45 | 884.9667 | -17.55 (-1.30%) | 19,954 |
| 23 Dec 2021 | INR | 1,347.9 | 1,368.75 | 1,331.9 | 1,345 | 896.6667 | +5.8 (+0.43%) | 17,853 |
| 22 Dec 2021 | INR | 1,324 | 1,349.65 | 1,323.95 | 1,339.2 | 892.8 | +29.15 (+2.23%) | 20,037 |
| 21 Dec 2021 | INR | 1,317.9 | 1,354.65 | 1,302.05 | 1,310.05 | 873.3667 | +5.25 (+0.40%) | 29,126 |
| 20 Dec 2021 | INR | 1,370 | 1,374.85 | 1,298 | 1,304.8 | 869.8667 | -79.65 (-5.75%) | 59,895 |
| 17 Dec 2021 | INR | 1,416 | 1,419.25 | 1,378.6 | 1,384.45 | 922.9667 | -29.95 (-2.12%) | 33,644 |
| 16 Dec 2021 | INR | 1,428.75 | 1,439.15 | 1,411 | 1,414.4 | 942.9333 | -6.65 (-0.47%) | 21,574 |
| 15 Dec 2021 | INR | 1,434 | 1,444.05 | 1,408 | 1,421.05 | 947.3667 | -10.7 (-0.75%) | 29,769 |
| 14 Dec 2021 | INR | 1,435.8 | 1,465 | 1,415 | 1,431.75 | 954.5 | -5.25 (-0.37%) | 30,470 |
| 13 Dec 2021 | INR | 1,488.8 | 1,507.8 | 1,432.15 | 1,437 | 958 | -36 (-2.44%) | 60,689 |
| 10 Dec 2021 | INR | 1,478.85 | 1,520.25 | 1,461 | 1,473 | 982 | -6.85 (-0.46%) | 62,437 |
| 9 Dec 2021 | INR | 1,506.5 | 1,513.9 | 1,460.2 | 1,479.85 | 986.5667 | -26.65 (-1.77%) | 48,145 |
| 8 Dec 2021 | INR | 1,445 | 1,534.45 | 1,426.3 | 1,506.5 | 1,004.3333 | +93.05 (+6.58%) | 132,402 |
| 7 Dec 2021 | INR | 1,437 | 1,451.3 | 1,411 | 1,413.45 | 942.3 | -17.2 (-1.20%) | 32,402 |
| 6 Dec 2021 | INR | 1,444.9 | 1,459.95 | 1,405.25 | 1,430.65 | 953.7667 | -9.45 (-0.66%) | 22,990 |
| 3 Dec 2021 | INR | 1,399.95 | 1,474.95 | 1,399.55 | 1,440.1 | 960.0667 | +48.75 (+3.50%) | 99,649 |
| 2 Dec 2021 | INR | 1,350 | 1,399 | 1,340.2 | 1,391.35 | 927.5667 | +52.9 (+3.95%) | 50,287 |
| 1 Dec 2021 | INR | 1,363.65 | 1,384.15 | 1,326.2 | 1,338.45 | 892.3 | -9.9 (-0.73%) | 35,662 |
| 30 Nov 2021 | INR | 1,369.9 | 1,405 | 1,342.1 | 1,348.35 | 898.9 | -10 (-0.74%) | 35,625 |
| 29 Nov 2021 | INR | 1,400 | 1,406 | 1,335.1 | 1,358.35 | 905.5667 | -57.2 (-4.04%) | 62,036 |
| 26 Nov 2021 | INR | 1,460.5 | 1,468.45 | 1,405 | 1,415.55 | 943.7 | -59.7 (-4.05%) | 38,092 |
| 25 Nov 2021 | INR | 1,445.5 | 1,490 | 1,438.5 | 1,475.25 | 983.5 | +29.75 (+2.06%) | 35,487 |
| 24 Nov 2021 | INR | 1,459.55 | 1,478.65 | 1,436.5 | 1,445.5 | 963.6667 | -6.75 (-0.46%) | 23,726 |
| 23 Nov 2021 | INR | 1,414 | 1,460.4 | 1,401.5 | 1,452.25 | 968.1667 | +30.7 (+2.16%) | 33,391 |
| 22 Nov 2021 | INR | 1,504 | 1,510.05 | 1,400.05 | 1,421.55 | 947.7 | -84.95 (-5.64%) | 86,244 |
