| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,747 | 1,770.15 | 1,733.15 | 1,763.1 | 1,763.1 | +26.35 (+1.52%) | 72,083 |
| 21 Dec 2021 | INR | 1,744.1 | 1,768.35 | 1,721.75 | 1,736.75 | 1,736.75 | -5 (-0.29%) | 49,865 |
| 20 Dec 2021 | INR | 1,789 | 1,789 | 1,722.55 | 1,741.75 | 1,741.75 | -52.6 (-2.93%) | 144,051 |
| 17 Dec 2021 | INR | 1,860.4 | 1,860.4 | 1,790.25 | 1,794.35 | 1,794.35 | -66.05 (-3.55%) | 81,915 |
| 16 Dec 2021 | INR | 1,890 | 1,890 | 1,851.8 | 1,860.4 | 1,860.4 | -7.35 (-0.39%) | 68,517 |
| 15 Dec 2021 | INR | 1,838 | 1,881.55 | 1,837.4 | 1,867.75 | 1,867.75 | +27.3 (+1.48%) | 112,080 |
| 14 Dec 2021 | INR | 1,866 | 1,870.85 | 1,816.2 | 1,840.45 | 1,840.45 | -32.7 (-1.75%) | 148,643 |
| 13 Dec 2021 | INR | 1,907 | 1,915.7 | 1,863 | 1,873.15 | 1,873.15 | -21.9 (-1.16%) | 65,469 |
| 10 Dec 2021 | INR | 1,912 | 1,919.95 | 1,889.55 | 1,895.05 | 1,895.05 | -16.45 (-0.86%) | 57,646 |
| 9 Dec 2021 | INR | 1,921.6 | 1,937 | 1,886.45 | 1,911.5 | 1,911.5 | -10.1 (-0.53%) | 160,936 |
| 8 Dec 2021 | INR | 1,968 | 1,968 | 1,916.05 | 1,921.6 | 1,921.6 | -16.4 (-0.85%) | 239,532 |
| 7 Dec 2021 | INR | 1,891.1 | 1,963.2 | 1,891.1 | 1,938 | 1,938 | +51.7 (+2.74%) | 281,972 |
| 6 Dec 2021 | INR | 1,920.4 | 1,924.8 | 1,877.2 | 1,886.3 | 1,886.3 | -27.3 (-1.43%) | 81,617 |
| 3 Dec 2021 | INR | 1,965 | 1,990 | 1,905.2 | 1,913.6 | 1,913.6 | -50.6 (-2.58%) | 58,901 |
| 2 Dec 2021 | INR | 1,950 | 1,980.05 | 1,947 | 1,964.2 | 1,964.2 | +9.95 (+0.51%) | 43,309 |
| 1 Dec 2021 | INR | 1,980 | 1,985.4 | 1,940.25 | 1,954.25 | 1,954.25 | -7.9 (-0.40%) | 53,019 |
| 30 Nov 2021 | INR | 2,025 | 2,039.45 | 1,948 | 1,962.15 | 1,962.15 | -58.05 (-2.87%) | 166,669 |
| 29 Nov 2021 | INR | 1,985 | 2,043.55 | 1,936.75 | 2,020.2 | 2,020.2 | +57.25 (+2.92%) | 127,048 |
| 28 Nov 2021 | INR | 1,962.95 | 1,962.95 | 1,962.95 | 1,962.95 | 1,962.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,962.95 | 1,962.95 | 1,962.95 | 1,962.95 | 1,962.95 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,014 | 2,014 | 1,955 | 1,962.95 | 1,962.95 | -72.05 (-3.54%) | 39,454 |
| 25 Nov 2021 | INR | 2,020.1 | 2,047.95 | 2,012.9 | 2,035 | 2,035 | +23 (+1.14%) | 97,845 |
| 24 Nov 2021 | INR | 1,990 | 2,024.5 | 1,970.5 | 2,012 | 2,012 | +28.7 (+1.45%) | 44,352 |
| 23 Nov 2021 | INR | 1,936 | 1,992.75 | 1,933.45 | 1,983.3 | 1,983.3 | +24.9 (+1.27%) | 57,462 |
| 22 Nov 2021 | INR | 2,035 | 2,040 | 1,941.85 | 1,958.4 | 1,958.4 | -65.55 (-3.24%) | 48,011 |
| 18 Nov 2021 | INR | 2,045.15 | 2,061.7 | 2,009 | 2,023.95 | 2,023.95 | -27.55 (-1.34%) | 161,259 |
| 17 Nov 2021 | INR | 2,061.45 | 2,081 | 2,045.05 | 2,051.5 | 2,051.5 | -31.5 (-1.51%) | 26,434 |
| 16 Nov 2021 | INR | 2,095 | 2,099.2 | 2,070.55 | 2,083 | 2,083 | -12 (-0.57%) | 53,827 |
| 15 Nov 2021 | INR | 2,073.45 | 2,107.5 | 2,073.45 | 2,095 | 2,095 | +21.55 (+1.04%) | 47,159 |
| 12 Nov 2021 | INR | 2,068 | 2,080 | 2,053.15 | 2,073.45 | 2,073.45 | +19.35 (+0.94%) | 28,129 |
