| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | INR | 2,050 | 2,064.95 | 2,013.55 | 2,041.45 | 2,041.45 | -11.65 (-0.57%) | 37,078 |
| 15 Dec 2021 | INR | 2,064 | 2,070 | 2,041.3 | 2,053.1 | 2,053.1 | +0.85 (+0.04%) | 9,388 |
| 14 Dec 2021 | INR | 2,050 | 2,069.65 | 2,027.05 | 2,052.25 | 2,052.25 | -0.05 (0.0%) | 16,928 |
| 13 Dec 2021 | INR | 2,071.8 | 2,090.45 | 2,050 | 2,052.3 | 2,052.3 | -19.45 (-0.94%) | 18,055 |
| 10 Dec 2021 | INR | 2,069.85 | 2,085 | 2,062.35 | 2,071.75 | 2,071.75 | +1.9 (+0.09%) | 18,030 |
| 9 Dec 2021 | INR | 2,070.6 | 2,085.05 | 2,060 | 2,069.85 | 2,069.85 | +10.1 (+0.49%) | 15,713 |
| 8 Dec 2021 | INR | 2,089.7 | 2,097 | 2,051.3 | 2,059.75 | 2,059.75 | -8.45 (-0.41%) | 21,675 |
| 7 Dec 2021 | INR | 2,100 | 2,114.35 | 2,050 | 2,068.2 | 2,068.2 | -20.8 (-1.00%) | 28,981 |
| 6 Dec 2021 | INR | 2,202.4 | 2,209.6 | 2,082.6 | 2,089 | 2,089 | -119.7 (-5.42%) | 32,384 |
| 3 Dec 2021 | INR | 2,212 | 2,240 | 2,206.1 | 2,208.7 | 2,208.7 | -13.6 (-0.61%) | 8,723 |
| 2 Dec 2021 | INR | 2,288 | 2,288 | 2,195 | 2,222.3 | 2,222.3 | -38.45 (-1.70%) | 19,352 |
| 1 Dec 2021 | INR | 2,207 | 2,275 | 2,196 | 2,260.75 | 2,260.75 | +38.35 (+1.73%) | 10,506 |
| 30 Nov 2021 | INR | 2,160 | 2,249.95 | 2,159.95 | 2,222.4 | 2,222.4 | +67.25 (+3.12%) | 19,672 |
| 29 Nov 2021 | INR | 2,200 | 2,218.4 | 2,129.3 | 2,155.15 | 2,155.15 | -78.95 (-3.53%) | 27,393 |
| 26 Nov 2021 | INR | 2,250 | 2,253.95 | 2,222.2 | 2,234.1 | 2,234.1 | -33.5 (-1.48%) | 13,801 |
| 25 Nov 2021 | INR | 2,274.95 | 2,291.8 | 2,240 | 2,267.6 | 2,267.6 | +5.15 (+0.23%) | 12,357 |
| 24 Nov 2021 | INR | 2,284.1 | 2,295.45 | 2,260 | 2,262.45 | 2,262.45 | -21 (-0.92%) | 12,258 |
| 23 Nov 2021 | INR | 2,300 | 2,329 | 2,280.6 | 2,283.45 | 2,283.45 | -36.45 (-1.57%) | 17,586 |
| 22 Nov 2021 | INR | 2,287 | 2,335 | 2,251 | 2,319.9 | 2,319.9 | +19.2 (+0.83%) | 23,384 |
| 18 Nov 2021 | INR | 2,336 | 2,345 | 2,280 | 2,300.7 | 2,300.7 | +8.35 (+0.36%) | 13,343 |
| 17 Nov 2021 | INR | 2,318.9 | 2,334.9 | 2,290 | 2,292.35 | 2,292.35 | -24.6 (-1.06%) | 16,365 |
| 16 Nov 2021 | INR | 2,283 | 2,330 | 2,276.2 | 2,316.95 | 2,316.95 | +33.95 (+1.49%) | 44,040 |
| 15 Nov 2021 | INR | 2,303 | 2,346.65 | 2,255 | 2,283 | 2,283 | -15.7 (-0.68%) | 23,646 |
| 12 Nov 2021 | INR | 2,326.3 | 2,333.15 | 2,295 | 2,298.7 | 2,298.7 | -27.6 (-1.19%) | 18,674 |
| 11 Nov 2021 | INR | 2,349.9 | 2,357.1 | 2,323 | 2,326.3 | 2,326.3 | -6.8 (-0.29%) | 7,939 |
| 10 Nov 2021 | INR | 2,352.2 | 2,357 | 2,328.2 | 2,333.1 | 2,333.1 | -13.5 (-0.58%) | 9,628 |
| 9 Nov 2021 | INR | 2,357 | 2,375.05 | 2,340.05 | 2,346.6 | 2,346.6 | -37.05 (-1.55%) | 18,903 |
| 8 Nov 2021 | INR | 2,349.2 | 2,395 | 2,339.95 | 2,383.65 | 2,383.65 | +33.8 (+1.44%) | 89,904 |
| 4 Nov 2021 | INR | 2,339.95 | 2,358 | 2,339.95 | 2,349.85 | 2,349.85 | +33.05 (+1.43%) | 3,956 |
| 3 Nov 2021 | INR | 2,344 | 2,359.7 | 2,309 | 2,316.8 | 2,316.8 | -26.2 (-1.12%) | 17,779 |
