| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 1,708.8 | 1,719.8 | 1,619.26 | 1,681.56 | 1,681.56 | -19.54 (-1.15%) | 430,462 |
| 23 Dec 2021 | INR | 1,597 | 1,725.1 | 1,574.94 | 1,701.1 | 1,701.1 | +122.76 (+7.78%) | 814,512 |
| 22 Dec 2021 | INR | 1,576.16 | 1,605.8 | 1,567.56 | 1,578.34 | 1,578.34 | +10.04 (+0.64%) | 204,884 |
| 21 Dec 2021 | INR | 1,578 | 1,588.94 | 1,560.1 | 1,568.3 | 1,568.3 | -10.86 (-0.69%) | 157,016 |
| 20 Dec 2021 | INR | 1,604 | 1,604 | 1,550 | 1,579.16 | 1,579.16 | -14.1 (-0.88%) | 520,192 |
| 17 Dec 2021 | INR | 1,605 | 1,605 | 1,585.16 | 1,593.26 | 1,593.26 | -9.5 (-0.59%) | 165,592 |
| 16 Dec 2021 | INR | 1,610 | 1,619.9 | 1,566 | 1,602.76 | 1,602.76 | +0.82 (+0.05%) | 229,470 |
| 15 Dec 2021 | INR | 1,580 | 1,613.84 | 1,574.06 | 1,601.94 | 1,601.94 | +22.6 (+1.43%) | 126,292 |
| 14 Dec 2021 | INR | 1,634 | 1,634 | 1,566.76 | 1,579.34 | 1,579.34 | -31.96 (-1.98%) | 178,458 |
| 13 Dec 2021 | INR | 1,625 | 1,641.94 | 1,602.6 | 1,611.3 | 1,611.3 | -18.76 (-1.15%) | 213,912 |
| 10 Dec 2021 | INR | 1,615.94 | 1,646 | 1,613 | 1,630.06 | 1,630.06 | +14.12 (+0.87%) | 151,472 |
| 9 Dec 2021 | INR | 1,608.3 | 1,624 | 1,573.06 | 1,615.94 | 1,615.94 | +15.68 (+0.98%) | 97,234 |
| 8 Dec 2021 | INR | 1,605 | 1,627.5 | 1,591.1 | 1,600.26 | 1,600.26 | +0.42 (+0.03%) | 65,504 |
| 7 Dec 2021 | INR | 1,575 | 1,608 | 1,568.94 | 1,599.84 | 1,599.84 | +16.84 (+1.06%) | 67,350 |
| 6 Dec 2021 | INR | 1,592 | 1,611.7 | 1,572.06 | 1,583 | 1,583 | -31.94 (-1.98%) | 46,414 |
| 3 Dec 2021 | INR | 1,597 | 1,625 | 1,580 | 1,614.94 | 1,614.94 | +25.78 (+1.62%) | 58,074 |
| 2 Dec 2021 | INR | 1,605.06 | 1,614.06 | 1,566 | 1,589.16 | 1,589.16 | -7.9 (-0.49%) | 107,536 |
| 1 Dec 2021 | INR | 1,640 | 1,647.8 | 1,557.7 | 1,597.06 | 1,597.06 | -41.64 (-2.54%) | 75,612 |
| 30 Nov 2021 | INR | 1,653.4 | 1,670 | 1,612.4 | 1,638.7 | 1,638.7 | +1.64 (+0.10%) | 242,140 |
| 29 Nov 2021 | INR | 1,668.56 | 1,670 | 1,583.66 | 1,637.06 | 1,637.06 | -23.38 (-1.41%) | 156,126 |
| 26 Nov 2021 | INR | 1,621 | 1,665.94 | 1,580 | 1,660.44 | 1,660.44 | +38.88 (+2.40%) | 207,042 |
| 25 Nov 2021 | INR | 1,625 | 1,644.7 | 1,582 | 1,621.56 | 1,621.56 | -23.14 (-1.41%) | 138,982 |
| 24 Nov 2021 | INR | 1,576.16 | 1,656 | 1,558.1 | 1,644.7 | 1,644.7 | +68.54 (+4.35%) | 224,664 |
| 23 Nov 2021 | INR | 1,538 | 1,590 | 1,538 | 1,576.16 | 1,576.16 | -17.68 (-1.11%) | 206,086 |
| 22 Nov 2021 | INR | 1,655 | 1,666.34 | 1,566 | 1,593.84 | 1,593.84 | -64.96 (-3.92%) | 212,584 |
| 18 Nov 2021 | INR | 1,671 | 1,671 | 1,655 | 1,658.8 | 1,658.8 | -14.14 (-0.85%) | 153,240 |
| 17 Nov 2021 | INR | 1,685.84 | 1,691.6 | 1,651.8 | 1,672.94 | 1,672.94 | -7.96 (-0.47%) | 163,608 |
| 16 Nov 2021 | INR | 1,665.16 | 1,688 | 1,650 | 1,680.9 | 1,680.9 | +17.14 (+1.03%) | 129,434 |
| 15 Nov 2021 | INR | 1,670 | 1,686.7 | 1,647 | 1,663.76 | 1,663.76 | +2.32 (+0.14%) | 148,848 |
| 12 Nov 2021 | INR | 1,650 | 1,679.8 | 1,615.94 | 1,661.44 | 1,661.44 | -7.5 (-0.45%) | 388,054 |
