| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 5,341.45 | 5,399 | 5,310.1 | 5,343.25 | 5,343.25 | +28.6 (+0.54%) | 178,011 |
| 23 Dec 2021 | INR | 5,399.05 | 5,399.05 | 5,280 | 5,314.65 | 5,314.65 | -17.8 (-0.33%) | 130,028 |
| 22 Dec 2021 | INR | 5,270 | 5,342.95 | 5,237.4 | 5,332.45 | 5,332.45 | +118.5 (+2.27%) | 205,466 |
| 21 Dec 2021 | INR | 5,123.7 | 5,259.8 | 5,079 | 5,213.95 | 5,213.95 | +164.5 (+3.26%) | 324,497 |
| 20 Dec 2021 | INR | 5,414 | 5,414 | 4,986.05 | 5,049.45 | 5,049.45 | -408.7 (-7.49%) | 487,419 |
| 17 Dec 2021 | INR | 5,560 | 5,599 | 5,377.55 | 5,458.15 | 5,458.15 | -64.85 (-1.17%) | 437,088 |
| 16 Dec 2021 | INR | 5,472 | 5,572 | 5,427.95 | 5,523 | 5,523 | +104.25 (+1.92%) | 304,170 |
| 15 Dec 2021 | INR | 5,450 | 5,476.5 | 5,363 | 5,418.75 | 5,418.75 | -19.55 (-0.36%) | 116,463 |
| 14 Dec 2021 | INR | 5,476 | 5,537.85 | 5,383.85 | 5,438.3 | 5,438.3 | -38.45 (-0.70%) | 219,735 |
| 13 Dec 2021 | INR | 5,388 | 5,612 | 5,353 | 5,476.75 | 5,476.75 | +111.3 (+2.07%) | 443,586 |
| 10 Dec 2021 | INR | 5,380 | 5,409.8 | 5,236.95 | 5,365.45 | 5,365.45 | -19.15 (-0.36%) | 151,016 |
| 9 Dec 2021 | INR | 5,429 | 5,429 | 5,310 | 5,384.6 | 5,384.6 | -6.25 (-0.12%) | 342,004 |
| 8 Dec 2021 | INR | 5,325 | 5,464.45 | 5,314.6 | 5,390.85 | 5,390.85 | +128.3 (+2.44%) | 241,045 |
| 7 Dec 2021 | INR | 5,300 | 5,330 | 5,126.55 | 5,262.55 | 5,262.55 | +14.6 (+0.28%) | 213,119 |
| 6 Dec 2021 | INR | 5,429 | 5,436 | 5,225 | 5,247.95 | 5,247.95 | -167.65 (-3.10%) | 180,015 |
| 3 Dec 2021 | INR | 5,544 | 5,565.85 | 5,395 | 5,415.6 | 5,415.6 | -103 (-1.87%) | 174,503 |
| 2 Dec 2021 | INR | 5,345 | 5,532 | 5,308.4 | 5,518.6 | 5,518.6 | +164.95 (+3.08%) | 268,659 |
| 1 Dec 2021 | INR | 5,330 | 5,370 | 5,282 | 5,353.65 | 5,353.65 | +74.25 (+1.41%) | 198,481 |
| 30 Nov 2021 | INR | 5,240 | 5,451 | 5,200.55 | 5,279.4 | 5,279.4 | +78.15 (+1.50%) | 435,424 |
| 29 Nov 2021 | INR | 5,205.55 | 5,270 | 5,085.85 | 5,201.25 | 5,201.25 | -79.85 (-1.51%) | 372,867 |
| 26 Nov 2021 | INR | 5,315 | 5,325 | 5,201.1 | 5,281.1 | 5,281.1 | -63.65 (-1.19%) | 296,686 |
| 25 Nov 2021 | INR | 5,210.1 | 5,389 | 5,182 | 5,344.75 | 5,344.75 | +51 (+0.96%) | 230,723 |
| 24 Nov 2021 | INR | 5,443.2 | 5,488.8 | 5,154.95 | 5,293.75 | 5,293.75 | -83.7 (-1.56%) | 194,379 |
| 23 Nov 2021 | INR | 5,308 | 5,437 | 5,112.5 | 5,377.45 | 5,377.45 | +29 (+0.54%) | 327,770 |
| 22 Nov 2021 | INR | 5,606 | 5,606 | 5,281 | 5,348.45 | 5,348.45 | -269.15 (-4.79%) | 367,769 |
| 18 Nov 2021 | INR | 5,725 | 5,820.8 | 5,480 | 5,617.6 | 5,617.6 | -57.9 (-1.02%) | 644,212 |
| 17 Nov 2021 | INR | 5,360 | 5,744.3 | 5,352 | 5,675.5 | 5,675.5 | +308.5 (+5.75%) | 706,241 |
| 16 Nov 2021 | INR | 5,328 | 5,428.7 | 5,311 | 5,367 | 5,367 | +41.7 (+0.78%) | 292,581 |
| 15 Nov 2021 | INR | 5,275 | 5,342.5 | 5,240 | 5,325.3 | 5,325.3 | +36.35 (+0.69%) | 203,618 |
| 12 Nov 2021 | INR | 5,220 | 5,317.7 | 5,152 | 5,288.95 | 5,288.95 | +118.2 (+2.29%) | 311,067 |
