| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 1,034 | 1,039.85 | 1,001.5 | 1,005.4 | 1,005.4 | -12.9 (-1.27%) | 44,105 |
| 23 Dec 2021 | INR | 1,042 | 1,042 | 1,011 | 1,018.3 | 1,018.3 | -4.35 (-0.43%) | 37,236 |
| 22 Dec 2021 | INR | 1,035.95 | 1,053.95 | 1,019 | 1,022.65 | 1,022.65 | -1.2 (-0.12%) | 61,928 |
| 21 Dec 2021 | INR | 1,027 | 1,060.75 | 1,012 | 1,023.85 | 1,023.85 | +3.15 (+0.31%) | 76,174 |
| 20 Dec 2021 | INR | 1,020 | 1,070.95 | 980 | 1,020.7 | 1,020.7 | -70.2 (-6.44%) | 194,824 |
| 17 Dec 2021 | INR | 1,164.9 | 1,164.9 | 1,060.05 | 1,090.9 | 1,090.9 | -66.9 (-5.78%) | 125,009 |
| 16 Dec 2021 | INR | 1,182 | 1,199.1 | 1,146.95 | 1,157.8 | 1,157.8 | -19.4 (-1.65%) | 80,731 |
| 15 Dec 2021 | INR | 1,193.1 | 1,203.25 | 1,170.5 | 1,177.2 | 1,177.2 | -9.3 (-0.78%) | 86,219 |
| 14 Dec 2021 | INR | 1,180 | 1,224.95 | 1,163 | 1,186.5 | 1,186.5 | +3.15 (+0.27%) | 135,272 |
| 13 Dec 2021 | INR | 1,212.8 | 1,230.7 | 1,177 | 1,183.35 | 1,183.35 | -17.2 (-1.43%) | 99,448 |
| 10 Dec 2021 | INR | 1,184 | 1,238 | 1,178.4 | 1,200.55 | 1,200.55 | +14.75 (+1.24%) | 337,754 |
| 9 Dec 2021 | INR | 1,224.7 | 1,231.8 | 1,181 | 1,185.8 | 1,185.8 | -32.75 (-2.69%) | 235,986 |
| 8 Dec 2021 | INR | 1,128.8 | 1,228 | 1,124.15 | 1,218.55 | 1,218.55 | +97 (+8.65%) | 880,838 |
| 7 Dec 2021 | INR | 1,126.9 | 1,147.75 | 1,106 | 1,121.55 | 1,121.55 | +5.75 (+0.52%) | 127,730 |
| 6 Dec 2021 | INR | 1,175 | 1,189 | 1,101 | 1,115.8 | 1,115.8 | -33.85 (-2.94%) | 461,374 |
| 3 Dec 2021 | INR | 1,038 | 1,173.8 | 1,028.55 | 1,149.65 | 1,149.65 | +114.9 (+11.10%) | 1,375,798 |
| 2 Dec 2021 | INR | 1,041 | 1,067 | 1,026 | 1,034.75 | 1,034.75 | -0.3 (-0.03%) | 89,633 |
| 1 Dec 2021 | INR | 1,022 | 1,055 | 1,022 | 1,035.05 | 1,035.05 | +15.9 (+1.56%) | 75,403 |
| 30 Nov 2021 | INR | 1,025 | 1,068.45 | 1,010 | 1,019.15 | 1,019.15 | -2.45 (-0.24%) | 88,839 |
| 29 Nov 2021 | INR | 1,074.3 | 1,074.3 | 1,015.55 | 1,021.6 | 1,021.6 | -42.1 (-3.96%) | 133,616 |
| 26 Nov 2021 | INR | 1,080 | 1,101.9 | 1,051 | 1,063.7 | 1,063.7 | -24.35 (-2.24%) | 220,969 |
| 25 Nov 2021 | INR | 997 | 1,111 | 995.65 | 1,088.05 | 1,088.05 | +93.75 (+9.43%) | 748,309 |
| 24 Nov 2021 | INR | 1,012 | 1,024 | 986.65 | 994.3 | 994.3 | -9.6 (-0.96%) | 69,987 |
| 23 Nov 2021 | INR | 958 | 1,009.4 | 945 | 1,003.9 | 1,003.9 | +48.65 (+5.09%) | 63,092 |
| 22 Nov 2021 | INR | 984.9 | 1,007.5 | 945.05 | 955.25 | 955.25 | -18.2 (-1.87%) | 218,112 |
| 18 Nov 2021 | INR | 1,000.05 | 1,001.8 | 970 | 973.45 | 973.45 | -26.4 (-2.64%) | 39,801 |
| 17 Nov 2021 | INR | 1,011.95 | 1,015.7 | 990.3 | 999.85 | 999.85 | -12.55 (-1.24%) | 29,201 |
| 16 Nov 2021 | INR | 994.5 | 1,024.8 | 982.25 | 1,012.4 | 1,012.4 | +34.45 (+3.52%) | 82,930 |
| 15 Nov 2021 | INR | 1,041 | 1,055 | 973.1 | 977.95 | 977.95 | -52.6 (-5.10%) | 104,937 |
| 12 Nov 2021 | INR | 1,036.9 | 1,043.05 | 1,020 | 1,030.55 | 1,030.55 | +1.4 (+0.14%) | 51,095 |
