| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 1,433 | 1,452.3 | 1,410 | 1,445.25 | 1,445.25 | +39.95 (+2.84%) | 22,866 |
| 21 Dec 2021 | INR | 1,405 | 1,426.6 | 1,395.6 | 1,405.3 | 1,405.3 | -2.1 (-0.15%) | 34,230 |
| 20 Dec 2021 | INR | 1,445 | 1,445.2 | 1,381.7 | 1,407.4 | 1,407.4 | -47.3 (-3.25%) | 62,344 |
| 17 Dec 2021 | INR | 1,463.05 | 1,467.4 | 1,439 | 1,454.7 | 1,454.7 | -8.35 (-0.57%) | 12,488 |
| 16 Dec 2021 | INR | 1,470.95 | 1,479.4 | 1,446.1 | 1,463.05 | 1,463.05 | -0.8 (-0.05%) | 26,026 |
| 15 Dec 2021 | INR | 1,494.8 | 1,494.8 | 1,461.5 | 1,463.85 | 1,463.85 | -30.95 (-2.07%) | 12,588 |
| 14 Dec 2021 | INR | 1,477 | 1,499.5 | 1,453.85 | 1,494.8 | 1,494.8 | +5.6 (+0.38%) | 26,405 |
| 13 Dec 2021 | INR | 1,495.15 | 1,501.65 | 1,479.5 | 1,489.2 | 1,489.2 | -2.75 (-0.18%) | 19,867 |
| 10 Dec 2021 | INR | 1,506.7 | 1,516 | 1,490 | 1,491.95 | 1,491.95 | -17.8 (-1.18%) | 18,640 |
| 9 Dec 2021 | INR | 1,493 | 1,515.8 | 1,482.8 | 1,509.75 | 1,509.75 | +9.3 (+0.62%) | 11,631 |
| 8 Dec 2021 | INR | 1,497 | 1,512.15 | 1,492.25 | 1,500.45 | 1,500.45 | +7.15 (+0.48%) | 37,713 |
| 7 Dec 2021 | INR | 1,470 | 1,502 | 1,462.35 | 1,493.3 | 1,493.3 | +26.7 (+1.82%) | 17,324 |
| 6 Dec 2021 | INR | 1,480 | 1,493.3 | 1,463.55 | 1,466.6 | 1,466.6 | -18.05 (-1.22%) | 24,445 |
| 3 Dec 2021 | INR | 1,492 | 1,508.3 | 1,480.6 | 1,484.65 | 1,484.65 | -9.8 (-0.66%) | 30,398 |
| 2 Dec 2021 | INR | 1,461.7 | 1,499 | 1,456.35 | 1,494.45 | 1,494.45 | +32.75 (+2.24%) | 38,352 |
| 1 Dec 2021 | INR | 1,422 | 1,478.2 | 1,422 | 1,461.7 | 1,461.7 | +30.9 (+2.16%) | 50,912 |
| 30 Nov 2021 | INR | 1,440 | 1,458.1 | 1,418.15 | 1,430.8 | 1,430.8 | +5.9 (+0.41%) | 39,542 |
| 29 Nov 2021 | INR | 1,415 | 1,464.95 | 1,391.15 | 1,424.9 | 1,424.9 | -15.7 (-1.09%) | 39,988 |
| 28 Nov 2021 | INR | 1,440.6 | 1,440.6 | 1,440.6 | 1,440.6 | 1,440.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 1,440.6 | 1,440.6 | 1,440.6 | 1,440.6 | 1,440.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 1,484.3 | 1,484.3 | 1,437.15 | 1,440.6 | 1,440.6 | -41.1 (-2.77%) | 53,489 |
| 25 Nov 2021 | INR | 1,504.8 | 1,509.25 | 1,478 | 1,481.7 | 1,481.7 | -16 (-1.07%) | 30,511 |
| 24 Nov 2021 | INR | 1,534 | 1,534 | 1,486.35 | 1,497.7 | 1,497.7 | -30.1 (-1.97%) | 30,087 |
| 23 Nov 2021 | INR | 1,526.25 | 1,554.3 | 1,519.05 | 1,527.8 | 1,527.8 | -17.9 (-1.16%) | 43,454 |
| 22 Nov 2021 | INR | 1,595 | 1,599.3 | 1,538.1 | 1,545.7 | 1,545.7 | -58.35 (-3.64%) | 48,185 |
| 18 Nov 2021 | INR | 1,642.05 | 1,646.35 | 1,597 | 1,604.05 | 1,604.05 | -32.5 (-1.99%) | 27,766 |
| 17 Nov 2021 | INR | 1,660.1 | 1,663.7 | 1,625.1 | 1,636.55 | 1,636.55 | -25.1 (-1.51%) | 21,630 |
| 16 Nov 2021 | INR | 1,710 | 1,710 | 1,656.15 | 1,661.65 | 1,661.65 | -50.4 (-2.94%) | 37,446 |
| 15 Nov 2021 | INR | 1,698 | 1,722.55 | 1,652.75 | 1,712.05 | 1,712.05 | +21.3 (+1.26%) | 33,127 |
| 12 Nov 2021 | INR | 1,699.45 | 1,708.65 | 1,679 | 1,690.75 | 1,690.75 | +5.5 (+0.33%) | 23,133 |
