| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | INR | 3,908.8 | 3,990.1 | 3,890.05 | 3,962.6 | 3,962.6 | +53.8 (+1.38%) | 40,430 |
| 24 Dec 2021 | INR | 3,991.65 | 4,087.95 | 3,880 | 3,908.8 | 3,908.8 | -98.65 (-2.46%) | 448 |
| 23 Dec 2021 | INR | 4,088 | 4,088 | 3,941.4 | 4,007.45 | 4,007.45 | +27.25 (+0.68%) | 50,419 |
| 22 Dec 2021 | INR | 3,990 | 4,049 | 3,970 | 3,980.2 | 3,980.2 | +39.7 (+1.01%) | 50,419 |
| 21 Dec 2021 | INR | 3,850.05 | 3,994.15 | 3,801 | 3,940.5 | 3,940.5 | +83.6 (+2.17%) | 94,162 |
| 20 Dec 2021 | INR | 4,140 | 4,145 | 3,836 | 3,856.9 | 3,856.9 | -230.4 (-5.64%) | 55,904 |
| 17 Dec 2021 | INR | 4,294.9 | 4,294.9 | 4,041.65 | 4,087.3 | 4,087.3 | -146.65 (-3.46%) | 573 |
| 16 Dec 2021 | INR | 4,188.55 | 4,265.3 | 4,185.15 | 4,233.95 | 4,233.95 | +7.45 (+0.18%) | 185 |
| 15 Dec 2021 | INR | 4,280 | 4,280 | 4,201 | 4,226.5 | 4,226.5 | +16.8 (+0.40%) | 245 |
| 14 Dec 2021 | INR | 4,279.95 | 4,280 | 4,181.45 | 4,209.7 | 4,209.7 | +34.2 (+0.82%) | 253 |
| 13 Dec 2021 | INR | 4,348 | 4,348 | 4,120.05 | 4,175.5 | 4,175.5 | -52.5 (-1.24%) | 588 |
| 10 Dec 2021 | INR | 4,218 | 4,382.9 | 4,218 | 4,228 | 4,228 | -53.65 (-1.25%) | 797 |
| 9 Dec 2021 | INR | 4,290 | 4,347.9 | 4,265.15 | 4,281.65 | 4,281.65 | -10.4 (-0.24%) | 132 |
| 8 Dec 2021 | INR | 4,249.95 | 4,299 | 4,180 | 4,292.05 | 4,292.05 | +116.5 (+2.79%) | 473 |
| 7 Dec 2021 | INR | 4,189.95 | 4,205.05 | 4,146.2 | 4,175.55 | 4,175.55 | +85.45 (+2.09%) | 177 |
| 6 Dec 2021 | INR | 4,248.8 | 4,248.8 | 4,055.55 | 4,090.1 | 4,090.1 | -95.9 (-2.29%) | 274 |
| 3 Dec 2021 | INR | 4,275 | 4,275 | 4,165.1 | 4,186 | 4,186 | -23.05 (-0.55%) | 160 |
| 2 Dec 2021 | INR | 4,327.6 | 4,327.6 | 4,156.85 | 4,209.05 | 4,209.05 | -20.65 (-0.49%) | 254 |
| 1 Dec 2021 | INR | 4,135.1 | 4,259.95 | 4,135.05 | 4,229.7 | 4,229.7 | +62.8 (+1.51%) | 420 |
| 30 Nov 2021 | INR | 4,115 | 4,364.75 | 4,115 | 4,166.9 | 4,166.9 | +14.1 (+0.34%) | 405 |
| 29 Nov 2021 | INR | 4,215 | 4,245.65 | 4,110 | 4,152.8 | 4,152.8 | -119.05 (-2.79%) | 348 |
| 26 Nov 2021 | INR | 4,332.85 | 4,350 | 4,254.95 | 4,271.85 | 4,271.85 | -45.75 (-1.06%) | 589 |
| 25 Nov 2021 | INR | 4,256.2 | 4,359.95 | 4,256.2 | 4,317.6 | 4,317.6 | +3.7 (+0.09%) | 414 |
| 24 Nov 2021 | INR | 4,393.4 | 4,399.5 | 4,283 | 4,313.9 | 4,313.9 | +18.2 (+0.42%) | 338 |
| 23 Nov 2021 | INR | 4,121 | 4,342 | 4,041.65 | 4,295.7 | 4,295.7 | +64.2 (+1.52%) | 715 |
| 22 Nov 2021 | INR | 4,448.75 | 4,527.85 | 4,166.65 | 4,231.5 | 4,231.5 | -217.25 (-4.88%) | 1,002 |
| 18 Nov 2021 | INR | 4,520 | 4,520 | 4,425.4 | 4,448.75 | 4,448.75 | -42.3 (-0.94%) | 197 |
| 17 Nov 2021 | INR | 4,550 | 4,550 | 4,450.05 | 4,491.05 | 4,491.05 | -16.8 (-0.37%) | 515 |
| 16 Nov 2021 | INR | 4,520 | 4,599.95 | 4,497.1 | 4,507.85 | 4,507.85 | -17.75 (-0.39%) | 515 |
| 15 Nov 2021 | INR | 4,600 | 4,642.85 | 4,510 | 4,525.6 | 4,525.6 | +2.1 (+0.05%) | 480 |
