| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 2,475 | 2,550 | 2,460 | 2,502.2 | 2,502.2 | +10.2 (+0.41%) | 2,567 |
| 23 Dec 2021 | INR | 2,560 | 2,622.4 | 2,472 | 2,492 | 2,492 | -61 (-2.39%) | 13,675 |
| 22 Dec 2021 | INR | 2,450.9 | 2,567 | 2,434.7 | 2,553 | 2,553 | +114.3 (+4.69%) | 15,928 |
| 21 Dec 2021 | INR | 2,409.3 | 2,468.4 | 2,382 | 2,438.7 | 2,438.7 | +41.4 (+1.73%) | 11,221 |
| 20 Dec 2021 | INR | 2,497.65 | 2,497.65 | 2,350 | 2,397.3 | 2,397.3 | -87.9 (-3.54%) | 10,447 |
| 17 Dec 2021 | INR | 2,521.15 | 2,544.1 | 2,446.1 | 2,485.2 | 2,485.2 | -36 (-1.43%) | 7,090 |
| 16 Dec 2021 | INR | 2,542 | 2,600 | 2,500 | 2,521.2 | 2,521.2 | -9.4 (-0.37%) | 18,902 |
| 15 Dec 2021 | INR | 2,438 | 2,577 | 2,409.05 | 2,530.6 | 2,530.6 | +97.05 (+3.99%) | 34,121 |
| 14 Dec 2021 | INR | 2,361.05 | 2,450.05 | 2,357.35 | 2,433.55 | 2,433.55 | +53.6 (+2.25%) | 8,460 |
| 13 Dec 2021 | INR | 2,380 | 2,390 | 2,352.75 | 2,379.95 | 2,379.95 | +5.35 (+0.23%) | 21,740 |
| 10 Dec 2021 | INR | 2,385.25 | 2,391.25 | 2,354.85 | 2,374.6 | 2,374.6 | +1.25 (+0.05%) | 3,108 |
| 9 Dec 2021 | INR | 2,365 | 2,392 | 2,352.05 | 2,373.35 | 2,373.35 | +4.9 (+0.21%) | 8,525 |
| 8 Dec 2021 | INR | 2,367 | 2,398.2 | 2,350.75 | 2,368.45 | 2,368.45 | +12.15 (+0.52%) | 4,655 |
| 7 Dec 2021 | INR | 2,364.55 | 2,376.5 | 2,340 | 2,356.3 | 2,356.3 | +3.55 (+0.15%) | 7,994 |
| 6 Dec 2021 | INR | 2,337 | 2,410 | 2,337 | 2,352.75 | 2,352.75 | +15.85 (+0.68%) | 28,987 |
| 3 Dec 2021 | INR | 2,246.05 | 2,424.95 | 2,233.9 | 2,336.9 | 2,336.9 | +77.3 (+3.42%) | 32,132 |
| 2 Dec 2021 | INR | 2,235.4 | 2,274.95 | 2,224.35 | 2,259.6 | 2,259.6 | +34.75 (+1.56%) | 3,924 |
| 1 Dec 2021 | INR | 2,256.3 | 2,256.3 | 2,220 | 2,224.85 | 2,224.85 | -9.35 (-0.42%) | 3,751 |
| 30 Nov 2021 | INR | 2,231.8 | 2,275.45 | 2,225 | 2,234.2 | 2,234.2 | +13.55 (+0.61%) | 7,398 |
| 29 Nov 2021 | INR | 2,281.9 | 2,281.9 | 2,203.55 | 2,220.65 | 2,220.65 | -66.05 (-2.89%) | 9,235 |
| 26 Nov 2021 | INR | 2,290 | 2,347.85 | 2,260 | 2,286.7 | 2,286.7 | -12.8 (-0.56%) | 8,719 |
| 25 Nov 2021 | INR | 2,300 | 2,325 | 2,276.4 | 2,299.5 | 2,299.5 | +5.8 (+0.25%) | 4,571 |
| 24 Nov 2021 | INR | 2,305.55 | 2,331.35 | 2,283.05 | 2,293.7 | 2,293.7 | -0.35 (-0.02%) | 8,809 |
| 23 Nov 2021 | INR | 2,247.5 | 2,317.75 | 2,230 | 2,294.05 | 2,294.05 | +47.3 (+2.11%) | 4,233 |
| 22 Nov 2021 | INR | 2,298.95 | 2,335.1 | 2,230 | 2,246.75 | 2,246.75 | -52.2 (-2.27%) | 8,432 |
| 18 Nov 2021 | INR | 2,392.75 | 2,395.85 | 2,270 | 2,298.95 | 2,298.95 | -84.95 (-3.56%) | 15,011 |
| 17 Nov 2021 | INR | 2,453.05 | 2,455 | 2,371 | 2,383.9 | 2,383.9 | -56.9 (-2.33%) | 10,506 |
| 16 Nov 2021 | INR | 2,479 | 2,479 | 2,434.25 | 2,440.8 | 2,440.8 | -4 (-0.16%) | 7,478 |
| 15 Nov 2021 | INR | 2,440 | 2,470 | 2,411.5 | 2,444.8 | 2,444.8 | -3.55 (-0.14%) | 12,578 |
| 12 Nov 2021 | INR | 2,443.35 | 2,463.25 | 2,423.35 | 2,448.35 | 2,448.35 | +5.05 (+0.21%) | 10,422 |
