| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 3,771.1 | 3,799.85 | 3,715.25 | 3,752.2 | 3,752.2 | -0.1 (0.0%) | 23,077 |
| 23 Dec 2021 | INR | 3,788 | 3,820 | 3,725 | 3,752.3 | 3,752.3 | +1.7 (+0.05%) | 11,558 |
| 22 Dec 2021 | INR | 3,750 | 3,830 | 3,731.85 | 3,750.6 | 3,750.6 | +2.2 (+0.06%) | 123,149 |
| 21 Dec 2021 | INR | 3,640 | 3,780 | 3,625.7 | 3,748.4 | 3,748.4 | +101.25 (+2.78%) | 23,379 |
| 20 Dec 2021 | INR | 3,800 | 3,860 | 3,613.4 | 3,647.15 | 3,647.15 | -216.8 (-5.61%) | 27,877 |
| 17 Dec 2021 | INR | 3,910 | 3,949.8 | 3,790.25 | 3,863.95 | 3,863.95 | -39.35 (-1.01%) | 32,627 |
| 16 Dec 2021 | INR | 3,935.1 | 3,986.45 | 3,850 | 3,903.3 | 3,903.3 | -31.8 (-0.81%) | 53,071 |
| 15 Dec 2021 | INR | 3,709 | 4,048.75 | 3,682.85 | 3,935.1 | 3,935.1 | +213.7 (+5.74%) | 138,869 |
| 14 Dec 2021 | INR | 3,674 | 3,740 | 3,583.8 | 3,721.4 | 3,721.4 | +66.75 (+1.83%) | 16,484 |
| 13 Dec 2021 | INR | 3,692.25 | 3,698.95 | 3,639.5 | 3,654.65 | 3,654.65 | -37.6 (-1.02%) | 9,186 |
| 10 Dec 2021 | INR | 3,711 | 3,740 | 3,650 | 3,692.25 | 3,692.25 | -3.45 (-0.09%) | 13,614 |
| 9 Dec 2021 | INR | 3,710 | 3,725 | 3,674.7 | 3,695.7 | 3,695.7 | -14.7 (-0.40%) | 8,701 |
| 8 Dec 2021 | INR | 3,642 | 3,810 | 3,642 | 3,710.4 | 3,710.4 | +76.05 (+2.09%) | 32,845 |
| 7 Dec 2021 | INR | 3,610 | 3,670 | 3,581.2 | 3,634.35 | 3,634.35 | +38 (+1.06%) | 12,141 |
| 6 Dec 2021 | INR | 3,725 | 3,734 | 3,563 | 3,596.35 | 3,596.35 | -99.05 (-2.68%) | 14,345 |
| 3 Dec 2021 | INR | 3,711.5 | 3,768 | 3,663.1 | 3,695.4 | 3,695.4 | +7.05 (+0.19%) | 24,313 |
| 2 Dec 2021 | INR | 3,752 | 3,830 | 3,672.2 | 3,688.35 | 3,688.35 | -57.65 (-1.54%) | 29,913 |
| 1 Dec 2021 | INR | 3,652.8 | 3,773.3 | 3,592.1 | 3,746 | 3,746 | +155.9 (+4.34%) | 46,305 |
| 30 Nov 2021 | INR | 3,518.6 | 3,695 | 3,490 | 3,590.1 | 3,590.1 | +54.7 (+1.55%) | 36,083 |
| 29 Nov 2021 | INR | 3,626 | 3,651.5 | 3,405.55 | 3,535.4 | 3,535.4 | -130.85 (-3.57%) | 32,277 |
| 26 Nov 2021 | INR | 3,761 | 3,888 | 3,636 | 3,666.25 | 3,666.25 | -105.8 (-2.80%) | 74,706 |
| 25 Nov 2021 | INR | 3,650 | 3,850 | 3,610 | 3,772.05 | 3,772.05 | +141.25 (+3.89%) | 45,881 |
| 24 Nov 2021 | INR | 3,520 | 3,729 | 3,520 | 3,630.8 | 3,630.8 | +25.3 (+0.70%) | 35,128 |
| 23 Nov 2021 | INR | 3,510 | 3,630 | 3,470.35 | 3,605.5 | 3,605.5 | +85.2 (+2.42%) | 24,782 |
| 22 Nov 2021 | INR | 3,670 | 3,670 | 3,485 | 3,520.3 | 3,520.3 | -50.25 (-1.41%) | 57,820 |
| 18 Nov 2021 | INR | 3,579 | 3,650 | 3,530.5 | 3,570.55 | 3,570.55 | +9.4 (+0.26%) | 47,970 |
| 17 Nov 2021 | INR | 3,636 | 3,655 | 3,537 | 3,561.15 | 3,561.15 | -53.75 (-1.49%) | 34,426 |
| 16 Nov 2021 | INR | 3,750.7 | 3,750.7 | 3,560.05 | 3,614.9 | 3,614.9 | -135.8 (-3.62%) | 146,396 |
| 15 Nov 2021 | INR | 3,351 | 3,784.45 | 3,294.4 | 3,750.7 | 3,750.7 | +452.5 (+13.72%) | 421,454 |
| 12 Nov 2021 | INR | 3,333 | 3,358.55 | 3,272 | 3,298.2 | 3,298.2 | -34.35 (-1.03%) | 7,834 |
