| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 4,406 | 4,583.5 | 4,387 | 4,563.55 | 4,563.55 | +159.5 (+3.62%) | 17,157 |
| 21 Dec 2021 | INR | 4,423.5 | 4,432 | 4,361 | 4,404.05 | 4,404.05 | -3.75 (-0.09%) | 37,140 |
| 20 Dec 2021 | INR | 4,505 | 4,505 | 4,356 | 4,407.8 | 4,407.8 | -103.3 (-2.29%) | 13,393 |
| 17 Dec 2021 | INR | 4,606.3 | 4,622.45 | 4,502 | 4,511.1 | 4,511.1 | -95.2 (-2.07%) | 19,085 |
| 16 Dec 2021 | INR | 4,595 | 4,631.25 | 4,573.65 | 4,606.3 | 4,606.3 | +19.65 (+0.43%) | 8,274 |
| 15 Dec 2021 | INR | 4,653 | 4,653.5 | 4,538 | 4,586.65 | 4,586.65 | -65.15 (-1.40%) | 14,756 |
| 14 Dec 2021 | INR | 4,525 | 4,665.3 | 4,506.95 | 4,651.8 | 4,651.8 | +121.3 (+2.68%) | 108,600 |
| 13 Dec 2021 | INR | 4,515.1 | 4,590 | 4,491 | 4,530.5 | 4,530.5 | +24.7 (+0.55%) | 8,252 |
| 10 Dec 2021 | INR | 4,550 | 4,565.55 | 4,490.1 | 4,505.8 | 4,505.8 | -72.15 (-1.58%) | 24,171 |
| 9 Dec 2021 | INR | 4,607.1 | 4,633.45 | 4,517 | 4,577.95 | 4,577.95 | -27.95 (-0.61%) | 17,209 |
| 8 Dec 2021 | INR | 4,676 | 4,676 | 4,586.35 | 4,605.9 | 4,605.9 | -18.8 (-0.41%) | 45,217 |
| 7 Dec 2021 | INR | 4,661 | 4,668.55 | 4,601.2 | 4,624.7 | 4,624.7 | -20.2 (-0.43%) | 10,412 |
| 6 Dec 2021 | INR | 4,757.05 | 4,772.05 | 4,635.05 | 4,644.9 | 4,644.9 | -112.2 (-2.36%) | 18,414 |
| 3 Dec 2021 | INR | 4,800 | 4,800 | 4,715.5 | 4,757.1 | 4,757.1 | -20.9 (-0.44%) | 16,098 |
| 2 Dec 2021 | INR | 4,760 | 4,825.4 | 4,755 | 4,778 | 4,778 | +23.8 (+0.50%) | 9,069 |
| 1 Dec 2021 | INR | 4,875 | 4,975 | 4,724.05 | 4,754.2 | 4,754.2 | -126.5 (-2.59%) | 17,715 |
| 30 Nov 2021 | INR | 4,905 | 4,950 | 4,841 | 4,880.7 | 4,880.7 | -49.5 (-1.00%) | 20,589 |
| 29 Nov 2021 | INR | 5,000 | 5,000 | 4,812.1 | 4,930.2 | 4,930.2 | -4.45 (-0.09%) | 25,248 |
| 28 Nov 2021 | INR | 4,934.65 | 4,934.65 | 4,934.65 | 4,934.65 | 4,934.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 4,934.65 | 4,934.65 | 4,934.65 | 4,934.65 | 4,934.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 4,759 | 5,077.1 | 4,759 | 4,934.65 | 4,934.65 | +145.35 (+3.03%) | 31,131 |
| 25 Nov 2021 | INR | 4,709.75 | 4,815 | 4,656.35 | 4,789.3 | 4,789.3 | +101.4 (+2.16%) | 16,297 |
| 24 Nov 2021 | INR | 4,785 | 4,785 | 4,655 | 4,687.9 | 4,687.9 | -78.45 (-1.65%) | 31,719 |
| 23 Nov 2021 | INR | 4,700 | 4,824.55 | 4,635.25 | 4,766.35 | 4,766.35 | +86.35 (+1.85%) | 18,180 |
| 22 Nov 2021 | INR | 4,790 | 4,839.85 | 4,667 | 4,680 | 4,680 | -109.25 (-2.28%) | 20,878 |
| 18 Nov 2021 | INR | 4,711 | 4,808.7 | 4,672 | 4,789.25 | 4,789.25 | +23.6 (+0.50%) | 32,289 |
| 17 Nov 2021 | INR | 4,852.25 | 4,852.25 | 4,760 | 4,765.65 | 4,765.65 | -88.65 (-1.83%) | 24,357 |
| 16 Nov 2021 | INR | 4,930 | 4,930 | 4,844 | 4,854.3 | 4,854.3 | -50.9 (-1.04%) | 13,822 |
| 15 Nov 2021 | INR | 4,890 | 4,925 | 4,855 | 4,905.2 | 4,905.2 | +62.45 (+1.29%) | 9,529 |
| 12 Nov 2021 | INR | 4,920 | 4,920 | 4,811 | 4,842.75 | 4,842.75 | +10 (+0.21%) | 6,838 |
