| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 2,570 | 2,606.95 | 2,558.9 | 2,589.65 | 2,589.65 | +37.1 (+1.45%) | 17,947 |
| 21 Dec 2021 | INR | 2,497.35 | 2,568 | 2,458.2 | 2,552.55 | 2,552.55 | +99.3 (+4.05%) | 28,598 |
| 20 Dec 2021 | INR | 2,500 | 2,500 | 2,430 | 2,453.25 | 2,453.25 | -59.8 (-2.38%) | 26,865 |
| 17 Dec 2021 | INR | 2,556.4 | 2,586 | 2,491.55 | 2,513.05 | 2,513.05 | -61.3 (-2.38%) | 28,163 |
| 16 Dec 2021 | INR | 2,579 | 2,613.15 | 2,551 | 2,574.35 | 2,574.35 | +21.35 (+0.84%) | 30,160 |
| 15 Dec 2021 | INR | 2,621 | 2,621 | 2,533 | 2,553 | 2,553 | -48.7 (-1.87%) | 19,040 |
| 14 Dec 2021 | INR | 2,750 | 2,752.95 | 2,558.8 | 2,601.7 | 2,601.7 | -144.3 (-5.25%) | 47,128 |
| 13 Dec 2021 | INR | 2,655.5 | 2,803.85 | 2,655.5 | 2,746 | 2,746 | +96.05 (+3.62%) | 66,939 |
| 10 Dec 2021 | INR | 2,615 | 2,660.8 | 2,611.4 | 2,649.95 | 2,649.95 | +14.6 (+0.55%) | 11,299 |
| 9 Dec 2021 | INR | 2,642 | 2,663 | 2,612.2 | 2,635.35 | 2,635.35 | +5.6 (+0.21%) | 17,361 |
| 8 Dec 2021 | INR | 2,581 | 2,636.3 | 2,581 | 2,629.75 | 2,629.75 | +48.6 (+1.88%) | 16,140 |
| 7 Dec 2021 | INR | 2,580 | 2,593.35 | 2,501.6 | 2,581.15 | 2,581.15 | +62.25 (+2.47%) | 28,082 |
| 6 Dec 2021 | INR | 2,500 | 2,560.9 | 2,500 | 2,518.9 | 2,518.9 | -8.2 (-0.32%) | 10,730 |
| 3 Dec 2021 | INR | 2,525 | 2,577 | 2,513 | 2,527.1 | 2,527.1 | +10.2 (+0.41%) | 21,888 |
| 2 Dec 2021 | INR | 2,477.1 | 2,529 | 2,453.9 | 2,516.9 | 2,516.9 | +39.8 (+1.61%) | 16,837 |
| 1 Dec 2021 | INR | 2,416.85 | 2,487 | 2,416.85 | 2,477.1 | 2,477.1 | +60.25 (+2.49%) | 16,787 |
| 30 Nov 2021 | INR | 2,368.1 | 2,508.25 | 2,368.1 | 2,416.85 | 2,416.85 | +32.15 (+1.35%) | 33,242 |
| 29 Nov 2021 | INR | 2,405.45 | 2,473.7 | 2,375 | 2,384.7 | 2,384.7 | -87.5 (-3.54%) | 42,217 |
| 28 Nov 2021 | INR | 2,472.2 | 2,472.2 | 2,472.2 | 2,472.2 | 2,472.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 2,472.2 | 2,472.2 | 2,472.2 | 2,472.2 | 2,472.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 2,640 | 2,640 | 2,461 | 2,472.2 | 2,472.2 | -178.7 (-6.74%) | 30,797 |
| 25 Nov 2021 | INR | 2,581.8 | 2,670 | 2,581.8 | 2,650.9 | 2,650.9 | +54.85 (+2.11%) | 32,786 |
| 24 Nov 2021 | INR | 2,630 | 2,642 | 2,584.15 | 2,596.05 | 2,596.05 | -20 (-0.76%) | 18,216 |
| 23 Nov 2021 | INR | 2,573.85 | 2,643 | 2,557.05 | 2,616.05 | 2,616.05 | +42.2 (+1.64%) | 22,607 |
| 22 Nov 2021 | INR | 2,576.85 | 2,615.8 | 2,516.25 | 2,573.85 | 2,573.85 | +21.55 (+0.84%) | 33,716 |
| 18 Nov 2021 | INR | 2,573.3 | 2,616.75 | 2,546.15 | 2,552.3 | 2,552.3 | -20.95 (-0.81%) | 26,700 |
| 17 Nov 2021 | INR | 2,624.8 | 2,649.1 | 2,561.45 | 2,573.25 | 2,573.25 | -51.55 (-1.96%) | 22,731 |
| 16 Nov 2021 | INR | 2,602 | 2,659 | 2,598.4 | 2,624.8 | 2,624.8 | +9.3 (+0.36%) | 27,049 |
| 15 Nov 2021 | INR | 2,656.3 | 2,674.4 | 2,607 | 2,615.5 | 2,615.5 | -37.8 (-1.42%) | 15,984 |
| 12 Nov 2021 | INR | 2,714.05 | 2,757.45 | 2,601 | 2,653.3 | 2,653.3 | -60.75 (-2.24%) | 56,027 |
