| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 40,449 | 40,449 | 39,786 | 40,165.4 | 40,165.4 | +107 (+0.27%) | 1,222 |
| 23 Dec 2021 | INR | 40,055.4 | 40,550 | 39,800.25 | 40,058.4 | 40,058.4 | +3 (+0.01%) | 2,076 |
| 22 Dec 2021 | INR | 39,000.1 | 40,681 | 38,852.15 | 40,055.4 | 40,055.4 | +956.05 (+2.45%) | 7,287 |
| 21 Dec 2021 | INR | 39,490 | 39,799.95 | 38,760 | 39,099.35 | 39,099.35 | +81.35 (+0.21%) | 12,381 |
| 20 Dec 2021 | INR | 40,340 | 40,340 | 38,616.95 | 39,018 | 39,018 | -1,571.1 (-3.87%) | 10,453 |
| 17 Dec 2021 | INR | 39,601 | 40,850 | 39,155 | 40,589.1 | 40,589.1 | +1,049.3 (+2.65%) | 7,315 |
| 16 Dec 2021 | INR | 40,200 | 40,900.05 | 39,301.2 | 39,539.8 | 39,539.8 | -518.9 (-1.30%) | 1,345 |
| 15 Dec 2021 | INR | 40,130 | 40,397.9 | 39,760 | 40,058.7 | 40,058.7 | -52.15 (-0.13%) | 2,929 |
| 14 Dec 2021 | INR | 40,149.85 | 40,600 | 39,918.8 | 40,110.85 | 40,110.85 | +3.6 (+0.01%) | 1,349 |
| 13 Dec 2021 | INR | 39,811 | 40,270.65 | 39,811 | 40,107.25 | 40,107.25 | +377.3 (+0.95%) | 1,801 |
| 10 Dec 2021 | INR | 39,554.5 | 39,930 | 39,469.05 | 39,729.95 | 39,729.95 | +175.45 (+0.44%) | 1,272 |
| 9 Dec 2021 | INR | 39,960 | 40,249.1 | 39,500 | 39,554.5 | 39,554.5 | -100.05 (-0.25%) | 2,358 |
| 8 Dec 2021 | INR | 41,034.95 | 41,042.05 | 39,235.1 | 39,654.55 | 39,654.55 | -891.4 (-2.20%) | 2,600 |
| 7 Dec 2021 | INR | 39,278 | 40,679.3 | 39,046.15 | 40,545.95 | 40,545.95 | +1,348.65 (+3.44%) | 3,332 |
| 6 Dec 2021 | INR | 38,889 | 39,378.6 | 38,600 | 39,197.3 | 39,197.3 | +566.5 (+1.47%) | 6,340 |
| 3 Dec 2021 | INR | 38,550 | 38,899.95 | 38,500 | 38,630.8 | 38,630.8 | +247.55 (+0.64%) | 6,371 |
| 2 Dec 2021 | INR | 38,798 | 38,830 | 38,265.05 | 38,383.25 | 38,383.25 | -117.95 (-0.31%) | 4,217 |
| 1 Dec 2021 | INR | 38,900 | 39,598.35 | 38,400 | 38,501.2 | 38,501.2 | -393.35 (-1.01%) | 2,581 |
| 30 Nov 2021 | INR | 39,000 | 39,700 | 38,600 | 38,894.55 | 38,894.55 | -12.75 (-0.03%) | 2,534 |
| 29 Nov 2021 | INR | 39,700 | 39,751 | 38,756.4 | 38,907.3 | 38,907.3 | -552.35 (-1.40%) | 3,678 |
| 26 Nov 2021 | INR | 39,700 | 40,832.55 | 39,201.05 | 39,459.65 | 39,459.65 | +306.7 (+0.78%) | 8,077 |
| 25 Nov 2021 | INR | 39,664 | 39,665.1 | 38,770 | 39,152.95 | 39,152.95 | -10.75 (-0.03%) | 1,872 |
| 24 Nov 2021 | INR | 39,480 | 39,699.95 | 39,000 | 39,163.7 | 39,163.7 | +70.15 (+0.18%) | 1,918 |
| 23 Nov 2021 | INR | 39,397 | 39,900 | 39,000 | 39,093.55 | 39,093.55 | -136.95 (-0.35%) | 4,711 |
| 22 Nov 2021 | INR | 40,179 | 41,558.35 | 38,900 | 39,230.5 | 39,230.5 | -621.45 (-1.56%) | 7,619 |
| 18 Nov 2021 | INR | 40,870 | 41,800 | 39,005.55 | 39,851.95 | 39,851.95 | -947.15 (-2.32%) | 7,499 |
| 17 Nov 2021 | INR | 42,160 | 42,160 | 40,690 | 40,799.1 | 40,799.1 | -854.55 (-2.05%) | 4,104 |
| 16 Nov 2021 | INR | 42,500 | 42,944.95 | 41,400 | 41,653.65 | 41,653.65 | -704.5 (-1.66%) | 3,988 |
| 15 Nov 2021 | INR | 43,000 | 43,000 | 42,150 | 42,358.15 | 42,358.15 | -1,644.3 (-3.74%) | 3,480 |
| 12 Nov 2021 | INR | 45,149.95 | 45,149.95 | 43,757.05 | 44,002.45 | 44,002.45 | -1,193.95 (-2.64%) | 5,218 |
