| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 1,617 | 1,627.75 | 1,590 | 1,596.05 | 1,596.05 | -21.2 (-1.31%) | 29,140 |
| 23 Dec 2021 | INR | 1,641 | 1,667 | 1,600 | 1,617.25 | 1,617.25 | -30.85 (-1.87%) | 56,465 |
| 22 Dec 2021 | INR | 1,649.45 | 1,665 | 1,636.8 | 1,648.1 | 1,648.1 | -0.15 (-0.01%) | 41,988 |
| 21 Dec 2021 | INR | 1,641 | 1,703.95 | 1,611.25 | 1,648.25 | 1,648.25 | +7.3 (+0.44%) | 93,017 |
| 20 Dec 2021 | INR | 1,523 | 1,679 | 1,504.4 | 1,640.95 | 1,640.95 | +54.25 (+3.42%) | 186,209 |
| 17 Dec 2021 | INR | 1,669 | 1,669 | 1,574 | 1,586.7 | 1,586.7 | -70.4 (-4.25%) | 65,026 |
| 16 Dec 2021 | INR | 1,715 | 1,728.7 | 1,650 | 1,657.1 | 1,657.1 | -50.2 (-2.94%) | 54,155 |
| 15 Dec 2021 | INR | 1,730 | 1,760.7 | 1,692.15 | 1,707.3 | 1,707.3 | -8.4 (-0.49%) | 67,183 |
| 14 Dec 2021 | INR | 1,719.9 | 1,734.1 | 1,700 | 1,715.7 | 1,715.7 | -11.2 (-0.65%) | 28,451 |
| 13 Dec 2021 | INR | 1,753.95 | 1,766 | 1,715.35 | 1,726.9 | 1,726.9 | +0.8 (+0.05%) | 45,076 |
| 10 Dec 2021 | INR | 1,729.95 | 1,770 | 1,705.35 | 1,726.1 | 1,726.1 | +24.15 (+1.42%) | 97,066 |
| 9 Dec 2021 | INR | 1,758 | 1,758 | 1,690 | 1,701.95 | 1,701.95 | -19.35 (-1.12%) | 109,402 |
| 8 Dec 2021 | INR | 1,778 | 1,844 | 1,708.95 | 1,721.3 | 1,721.3 | -19.75 (-1.13%) | 381,160 |
| 7 Dec 2021 | INR | 1,674.75 | 1,795 | 1,631.2 | 1,741.05 | 1,741.05 | +83.2 (+5.02%) | 175,502 |
| 6 Dec 2021 | INR | 1,753 | 1,759.4 | 1,622.5 | 1,657.85 | 1,657.85 | -105.75 (-6.00%) | 304,260 |
| 3 Dec 2021 | INR | 1,522 | 1,806 | 1,522 | 1,763.6 | 1,763.6 | +252.85 (+16.74%) | 1,259,876 |
| 2 Dec 2021 | INR | 1,380 | 1,535 | 1,380 | 1,510.75 | 1,510.75 | +124.3 (+8.97%) | 241,497 |
| 1 Dec 2021 | INR | 1,399.95 | 1,419 | 1,368.35 | 1,386.45 | 1,386.45 | -6.7 (-0.48%) | 47,806 |
| 30 Nov 2021 | INR | 1,390.05 | 1,460 | 1,385 | 1,393.15 | 1,393.15 | -3.1 (-0.22%) | 45,077 |
| 29 Nov 2021 | INR | 1,405 | 1,475.8 | 1,368 | 1,396.25 | 1,396.25 | -37.35 (-2.61%) | 106,917 |
| 26 Nov 2021 | INR | 1,522 | 1,523.9 | 1,421 | 1,433.6 | 1,433.6 | -81.95 (-5.41%) | 134,791 |
| 25 Nov 2021 | INR | 1,438 | 1,524.9 | 1,431.4 | 1,515.55 | 1,515.55 | +77.4 (+5.38%) | 163,124 |
| 24 Nov 2021 | INR | 1,409.85 | 1,475 | 1,390.9 | 1,438.15 | 1,438.15 | +40.15 (+2.87%) | 216,434 |
| 23 Nov 2021 | INR | 1,292.05 | 1,413 | 1,271.7 | 1,398 | 1,398 | +105.95 (+8.20%) | 204,132 |
| 22 Nov 2021 | INR | 1,349 | 1,364 | 1,286.85 | 1,292.05 | 1,292.05 | -56.95 (-4.22%) | 48,071 |
| 18 Nov 2021 | INR | 1,360 | 1,365 | 1,321 | 1,349 | 1,349 | -3.9 (-0.29%) | 44,425 |
| 17 Nov 2021 | INR | 1,335 | 1,367 | 1,327.25 | 1,352.9 | 1,352.9 | +21.3 (+1.60%) | 45,699 |
| 16 Nov 2021 | INR | 1,275 | 1,360 | 1,275 | 1,331.6 | 1,331.6 | +41.15 (+3.19%) | 68,440 |
| 15 Nov 2021 | INR | 1,336 | 1,340.35 | 1,282 | 1,290.45 | 1,290.45 | -39.25 (-2.95%) | 32,584 |
| 12 Nov 2021 | INR | 1,297 | 1,350 | 1,275 | 1,329.7 | 1,329.7 | +42.45 (+3.30%) | 73,007 |
