| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 4,749.99 | 4,800 | 4,710.99 | 4,775.46 | 1,591.82 | +44.76 (+0.95%) | 122,829 |
| 23 Dec 2021 | INR | 4,685.7 | 4,743.99 | 4,650 | 4,730.7 | 1,576.9 | +74.85 (+1.61%) | 80,316 |
| 22 Dec 2021 | INR | 4,530 | 4,700.01 | 4,500.99 | 4,655.85 | 1,551.95 | +149.55 (+3.32%) | 94,512 |
| 21 Dec 2021 | INR | 4,383.06 | 4,548 | 4,347 | 4,506.3 | 1,502.1 | +159.39 (+3.67%) | 74,598 |
| 20 Dec 2021 | INR | 4,386.99 | 4,386.99 | 4,290 | 4,346.91 | 1,448.97 | -46.5 (-1.06%) | 139,188 |
| 17 Dec 2021 | INR | 4,419.99 | 4,449.99 | 4,359.99 | 4,393.41 | 1,464.47 | -11.55 (-0.26%) | 72,411 |
| 16 Dec 2021 | INR | 4,449.99 | 4,494.99 | 4,380 | 4,404.96 | 1,468.32 | -3.84 (-0.09%) | 48,357 |
| 15 Dec 2021 | INR | 4,445.85 | 4,476.99 | 4,389.99 | 4,408.8 | 1,469.6 | -37.05 (-0.83%) | 40,779 |
| 14 Dec 2021 | INR | 4,517.76 | 4,517.76 | 4,430.01 | 4,445.85 | 1,481.95 | -71.91 (-1.59%) | 32,055 |
| 13 Dec 2021 | INR | 4,614.51 | 4,614.75 | 4,511.34 | 4,517.76 | 1,505.92 | -53.88 (-1.18%) | 27,906 |
| 10 Dec 2021 | INR | 4,619.7 | 4,644.99 | 4,522.56 | 4,571.64 | 1,523.88 | -28.2 (-0.61%) | 31,392 |
| 9 Dec 2021 | INR | 4,551 | 4,629.99 | 4,551 | 4,599.84 | 1,533.28 | +31.38 (+0.69%) | 62,403 |
| 8 Dec 2021 | INR | 4,625.19 | 4,627.71 | 4,530 | 4,568.46 | 1,522.82 | -22.23 (-0.48%) | 46,542 |
| 7 Dec 2021 | INR | 4,610.64 | 4,627.86 | 4,574.76 | 4,590.69 | 1,530.23 | +6.03 (+0.13%) | 35,316 |
| 6 Dec 2021 | INR | 4,629.99 | 4,684.95 | 4,517.01 | 4,584.66 | 1,528.22 | -12.69 (-0.28%) | 89,655 |
| 3 Dec 2021 | INR | 4,524.75 | 4,650 | 4,524.75 | 4,597.35 | 1,532.45 | +100.2 (+2.23%) | 57,906 |
| 2 Dec 2021 | INR | 4,520.01 | 4,524.99 | 4,469.01 | 4,497.15 | 1,499.05 | +8.61 (+0.19%) | 59,064 |
| 1 Dec 2021 | INR | 4,520.01 | 4,520.01 | 4,455.69 | 4,488.54 | 1,496.18 | +11.88 (+0.27%) | 43,446 |
| 30 Nov 2021 | INR | 4,429.11 | 4,539.99 | 4,411.26 | 4,476.66 | 1,492.22 | +134.4 (+3.10%) | 185,901 |
| 29 Nov 2021 | INR | 4,479.99 | 4,489.86 | 4,300.11 | 4,342.26 | 1,447.42 | -157.65 (-3.50%) | 78,990 |
| 26 Nov 2021 | INR | 4,538.01 | 4,587.99 | 4,472.85 | 4,499.91 | 1,499.97 | -52.29 (-1.15%) | 235,488 |
| 25 Nov 2021 | INR | 4,529.01 | 4,595.16 | 4,525.05 | 4,552.2 | 1,517.4 | +24.39 (+0.54%) | 44,310 |
| 24 Nov 2021 | INR | 4,557.96 | 4,598.91 | 4,505.01 | 4,527.81 | 1,509.27 | -12.45 (-0.27%) | 65,595 |
| 23 Nov 2021 | INR | 4,490.01 | 4,584.99 | 4,455.69 | 4,540.26 | 1,513.42 | +45.6 (+1.01%) | 54,786 |
| 22 Nov 2021 | INR | 4,738.95 | 4,742.7 | 4,428.66 | 4,494.66 | 1,498.22 | -221.85 (-4.70%) | 91,065 |
| 18 Nov 2021 | INR | 4,766.01 | 4,789.44 | 4,666.05 | 4,716.51 | 1,572.17 | -28.5 (-0.60%) | 57,168 |
| 17 Nov 2021 | INR | 4,749.45 | 4,800.51 | 4,730.01 | 4,745.01 | 1,581.67 | -4.44 (-0.09%) | 50,739 |
| 16 Nov 2021 | INR | 4,808.01 | 4,819.5 | 4,715.76 | 4,749.45 | 1,583.15 | -46.41 (-0.97%) | 59,121 |
| 15 Nov 2021 | INR | 4,862.01 | 4,909.71 | 4,779 | 4,795.86 | 1,598.62 | -65.58 (-1.35%) | 46,878 |
| 12 Nov 2021 | INR | 4,998 | 5,004.99 | 4,830 | 4,861.44 | 1,620.48 | -85.77 (-1.73%) | 47,355 |
