| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 2,413 | 2,413 | 2,376.6 | 2,392.45 | 2,392.45 | -0.25 (-0.01%) | 343,453 |
| 23 Dec 2021 | INR | 2,365 | 2,403 | 2,352.5 | 2,392.7 | 2,392.7 | +43.9 (+1.87%) | 472,868 |
| 22 Dec 2021 | INR | 2,355 | 2,366 | 2,337.3 | 2,348.8 | 2,348.8 | +1.4 (+0.06%) | 367,785 |
| 21 Dec 2021 | INR | 2,390 | 2,390 | 2,333.05 | 2,347.4 | 2,347.4 | -9.25 (-0.39%) | 401,977 |
| 20 Dec 2021 | INR | 2,435 | 2,435 | 2,310 | 2,356.65 | 2,356.65 | -88 (-3.60%) | 687,713 |
| 17 Dec 2021 | INR | 2,469 | 2,469 | 2,421 | 2,444.65 | 2,444.65 | -26.45 (-1.07%) | 492,339 |
| 16 Dec 2021 | INR | 2,513 | 2,525 | 2,459.3 | 2,471.1 | 2,471.1 | -36.05 (-1.44%) | 496,003 |
| 15 Dec 2021 | INR | 2,484.1 | 2,524 | 2,476.15 | 2,507.15 | 2,507.15 | +23.35 (+0.94%) | 470,021 |
| 14 Dec 2021 | INR | 2,480 | 2,488 | 2,460 | 2,483.8 | 2,483.8 | -11.2 (-0.45%) | 365,318 |
| 13 Dec 2021 | INR | 2,550 | 2,552 | 2,490 | 2,495 | 2,495 | -31.85 (-1.26%) | 332,491 |
| 10 Dec 2021 | INR | 2,520.7 | 2,544.8 | 2,512.9 | 2,526.85 | 2,526.85 | +5.9 (+0.23%) | 327,197 |
| 9 Dec 2021 | INR | 2,510 | 2,528.9 | 2,481.4 | 2,520.95 | 2,520.95 | +30.3 (+1.22%) | 402,958 |
| 8 Dec 2021 | INR | 2,460.15 | 2,500 | 2,460.15 | 2,490.65 | 2,490.65 | +28.85 (+1.17%) | 308,181 |
| 7 Dec 2021 | INR | 2,435 | 2,475 | 2,430.1 | 2,461.8 | 2,461.8 | +41.8 (+1.73%) | 347,226 |
| 6 Dec 2021 | INR | 2,474.75 | 2,475.4 | 2,411.65 | 2,420 | 2,420 | -42.45 (-1.72%) | 347,297 |
| 3 Dec 2021 | INR | 2,485 | 2,497.45 | 2,451.05 | 2,462.45 | 2,462.45 | -10.25 (-0.41%) | 499,760 |
| 2 Dec 2021 | INR | 2,428 | 2,483.2 | 2,408.9 | 2,472.7 | 2,472.7 | +24.5 (+1.00%) | 921,229 |
| 1 Dec 2021 | INR | 2,480 | 2,480 | 2,437.05 | 2,448.2 | 2,448.2 | -1.1 (-0.04%) | 769,987 |
| 30 Nov 2021 | INR | 2,476 | 2,512.65 | 2,424.05 | 2,449.3 | 2,449.3 | -41.5 (-1.67%) | 1,527,406 |
| 29 Nov 2021 | INR | 2,525 | 2,528.95 | 2,446.15 | 2,490.8 | 2,490.8 | -38.6 (-1.53%) | 594,113 |
| 26 Nov 2021 | INR | 2,580 | 2,589.7 | 2,505.15 | 2,529.4 | 2,529.4 | -65.3 (-2.52%) | 685,448 |
| 25 Nov 2021 | INR | 2,640 | 2,640 | 2,581.1 | 2,594.7 | 2,594.7 | -26.35 (-1.01%) | 625,134 |
| 24 Nov 2021 | INR | 2,646.5 | 2,657.9 | 2,613 | 2,621.05 | 2,621.05 | -11.15 (-0.42%) | 564,230 |
| 23 Nov 2021 | INR | 2,624.95 | 2,646.9 | 2,600 | 2,632.2 | 2,632.2 | -2.4 (-0.09%) | 626,376 |
| 22 Nov 2021 | INR | 2,685 | 2,698.2 | 2,618.7 | 2,634.6 | 2,634.6 | -50.25 (-1.87%) | 636,253 |
| 18 Nov 2021 | INR | 2,760 | 2,763 | 2,667.15 | 2,684.85 | 2,684.85 | -64.5 (-2.35%) | 559,569 |
| 17 Nov 2021 | INR | 2,750.9 | 2,773.65 | 2,731.85 | 2,749.35 | 2,749.35 | -1.55 (-0.06%) | 570,038 |
| 16 Nov 2021 | INR | 2,712.2 | 2,769 | 2,701 | 2,750.9 | 2,750.9 | +57.65 (+2.14%) | 1,246,961 |
| 15 Nov 2021 | INR | 2,735 | 2,784.8 | 2,686 | 2,693.25 | 2,693.25 | +10.2 (+0.38%) | 2,023,708 |
| 12 Nov 2021 | INR | 2,720 | 2,720 | 2,680 | 2,683.05 | 2,683.05 | -17.85 (-0.66%) | 352,693 |
