| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 1,789.9 | 1,793.6 | 1,748 | 1,782.8 | 1,782.8 | +3.8 (+0.21%) | 73,223 |
| 23 Dec 2021 | INR | 1,813.25 | 1,848.65 | 1,765.3 | 1,779 | 1,779 | -22.65 (-1.26%) | 67,583 |
| 22 Dec 2021 | INR | 1,802 | 1,818 | 1,714.8 | 1,801.65 | 1,801.65 | +5.85 (+0.33%) | 80,335 |
| 21 Dec 2021 | INR | 1,800.95 | 1,823.7 | 1,775.1 | 1,795.8 | 1,795.8 | -5.15 (-0.29%) | 46,726 |
| 20 Dec 2021 | INR | 1,889 | 1,894 | 1,788.85 | 1,800.95 | 1,800.95 | -95.3 (-5.03%) | 104,027 |
| 17 Dec 2021 | INR | 1,856 | 1,909 | 1,825 | 1,896.25 | 1,896.25 | +41.05 (+2.21%) | 123,025 |
| 16 Dec 2021 | INR | 1,846.15 | 1,893.05 | 1,822.85 | 1,855.2 | 1,855.2 | +12.75 (+0.69%) | 100,634 |
| 15 Dec 2021 | INR | 1,820 | 1,854.45 | 1,805.05 | 1,842.45 | 1,842.45 | +24.65 (+1.36%) | 69,632 |
| 14 Dec 2021 | INR | 1,818 | 1,848.7 | 1,800.1 | 1,817.8 | 1,817.8 | -2.05 (-0.11%) | 101,136 |
| 13 Dec 2021 | INR | 1,847.9 | 1,864 | 1,801 | 1,819.85 | 1,819.85 | -5.25 (-0.29%) | 88,701 |
| 10 Dec 2021 | INR | 1,769.25 | 1,843.9 | 1,751.35 | 1,825.1 | 1,825.1 | +55.85 (+3.16%) | 62,397 |
| 9 Dec 2021 | INR | 1,750 | 1,781.35 | 1,735.55 | 1,769.25 | 1,769.25 | +23.35 (+1.34%) | 36,336 |
| 8 Dec 2021 | INR | 1,689.75 | 1,756.85 | 1,689.75 | 1,745.9 | 1,745.9 | +56.65 (+3.35%) | 50,932 |
| 7 Dec 2021 | INR | 1,645.25 | 1,695 | 1,645.25 | 1,689.25 | 1,689.25 | +57.8 (+3.54%) | 59,283 |
| 6 Dec 2021 | INR | 1,671 | 1,697.2 | 1,620 | 1,631.45 | 1,631.45 | -39.5 (-2.36%) | 47,008 |
| 3 Dec 2021 | INR | 1,665 | 1,716.55 | 1,660.15 | 1,670.95 | 1,670.95 | -4.4 (-0.26%) | 44,614 |
| 2 Dec 2021 | INR | 1,689.75 | 1,692.25 | 1,663.1 | 1,675.35 | 1,675.35 | -2.25 (-0.13%) | 34,945 |
| 1 Dec 2021 | INR | 1,671 | 1,740 | 1,661.05 | 1,677.6 | 1,677.6 | +64.35 (+3.99%) | 65,318 |
| 30 Nov 2021 | INR | 1,586.6 | 1,775 | 1,550.1 | 1,613.25 | 1,613.25 | +12.1 (+0.76%) | 866,545 |
| 29 Nov 2021 | INR | 1,650.1 | 1,667.9 | 1,572.55 | 1,601.15 | 1,601.15 | -85.55 (-5.07%) | 134,268 |
| 26 Nov 2021 | INR | 1,785 | 1,786.65 | 1,677.6 | 1,686.7 | 1,686.7 | -112.2 (-6.24%) | 71,343 |
| 25 Nov 2021 | INR | 1,811.25 | 1,846 | 1,791.05 | 1,798.9 | 1,798.9 | +2.15 (+0.12%) | 124,441 |
| 24 Nov 2021 | INR | 1,806 | 1,834.95 | 1,765.5 | 1,796.75 | 1,796.75 | +5.9 (+0.33%) | 83,863 |
| 23 Nov 2021 | INR | 1,788 | 1,839.9 | 1,778 | 1,790.85 | 1,790.85 | +10.3 (+0.58%) | 97,225 |
| 22 Nov 2021 | INR | 1,798.25 | 1,813.35 | 1,771.9 | 1,780.55 | 1,780.55 | -1.15 (-0.06%) | 110,596 |
| 18 Nov 2021 | INR | 1,850 | 1,876.5 | 1,763.6 | 1,781.7 | 1,781.7 | -68.5 (-3.70%) | 89,321 |
| 17 Nov 2021 | INR | 1,842 | 1,854.5 | 1,803 | 1,850.2 | 1,850.2 | +18 (+0.98%) | 93,251 |
| 16 Nov 2021 | INR | 1,874.4 | 1,875 | 1,824.35 | 1,832.2 | 1,832.2 | -0.8 (-0.04%) | 132,727 |
| 15 Nov 2021 | INR | 1,792.65 | 1,869.85 | 1,770.1 | 1,833 | 1,833 | +57.95 (+3.26%) | 209,257 |
| 12 Nov 2021 | INR | 1,799 | 1,806.9 | 1,760 | 1,775.05 | 1,775.05 | -9.15 (-0.51%) | 138,021 |
