| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 1,798.8 | 1,850 | 1,750 | 1,754.45 | 1,754.45 | -40.35 (-2.25%) | 15,200 |
| 23 Dec 2021 | INR | 1,740.9 | 1,822 | 1,732 | 1,794.8 | 1,794.8 | +53.9 (+3.10%) | 21,072 |
| 22 Dec 2021 | INR | 1,751 | 1,784 | 1,735 | 1,740.9 | 1,740.9 | -22 (-1.25%) | 13,085 |
| 21 Dec 2021 | INR | 1,716.25 | 1,789 | 1,715 | 1,762.9 | 1,762.9 | +60.45 (+3.55%) | 17,157 |
| 20 Dec 2021 | INR | 1,813.4 | 1,813.4 | 1,685 | 1,702.45 | 1,702.45 | -104.55 (-5.79%) | 23,734 |
| 17 Dec 2021 | INR | 1,879.95 | 1,900 | 1,780.9 | 1,807 | 1,807 | -71.1 (-3.79%) | 16,350 |
| 16 Dec 2021 | INR | 1,881 | 1,908.95 | 1,860 | 1,878.1 | 1,878.1 | +14.7 (+0.79%) | 12,713 |
| 15 Dec 2021 | INR | 1,880 | 1,918.95 | 1,855 | 1,863.4 | 1,863.4 | -35 (-1.84%) | 10,168 |
| 14 Dec 2021 | INR | 1,872.1 | 1,945 | 1,862.55 | 1,898.4 | 1,898.4 | +26.3 (+1.40%) | 25,173 |
| 13 Dec 2021 | INR | 1,903 | 1,950 | 1,841.9 | 1,872.1 | 1,872.1 | -13 (-0.69%) | 33,458 |
| 10 Dec 2021 | INR | 1,949.95 | 1,958.6 | 1,860 | 1,885.1 | 1,885.1 | -73.5 (-3.75%) | 41,318 |
| 9 Dec 2021 | INR | 1,750 | 1,974.95 | 1,740 | 1,958.6 | 1,958.6 | +207.55 (+11.85%) | 232,427 |
| 8 Dec 2021 | INR | 1,815.15 | 1,815.25 | 1,741.6 | 1,751.05 | 1,751.05 | -28.6 (-1.61%) | 28,501 |
| 7 Dec 2021 | INR | 1,880 | 1,894.9 | 1,772.05 | 1,779.65 | 1,779.65 | -130.95 (-6.85%) | 67,786 |
| 6 Dec 2021 | INR | 1,710 | 1,950 | 1,697 | 1,910.6 | 1,910.6 | +234.1 (+13.96%) | 253,007 |
| 3 Dec 2021 | INR | 1,668.25 | 1,685 | 1,651.1 | 1,676.5 | 1,676.5 | +23.25 (+1.41%) | 12,228 |
| 2 Dec 2021 | INR | 1,655 | 1,689.7 | 1,640 | 1,653.25 | 1,653.25 | -6.8 (-0.41%) | 19,069 |
| 1 Dec 2021 | INR | 1,659.25 | 1,668 | 1,632 | 1,660.05 | 1,660.05 | +14.1 (+0.86%) | 33,128 |
| 30 Nov 2021 | INR | 1,647 | 1,655 | 1,603 | 1,645.95 | 1,645.95 | +15.9 (+0.98%) | 17,012 |
| 29 Nov 2021 | INR | 1,600 | 1,661 | 1,595 | 1,630.05 | 1,630.05 | -1.6 (-0.10%) | 33,099 |
| 26 Nov 2021 | INR | 1,653.9 | 1,653.95 | 1,623.7 | 1,631.65 | 1,631.65 | -12.85 (-0.78%) | 15,139 |
| 25 Nov 2021 | INR | 1,600.05 | 1,660 | 1,600.05 | 1,644.5 | 1,644.5 | +1.5 (+0.09%) | 22,508 |
| 24 Nov 2021 | INR | 1,595 | 1,663.2 | 1,595 | 1,643 | 1,643 | +51.85 (+3.26%) | 37,971 |
| 23 Nov 2021 | INR | 1,515.1 | 1,600 | 1,515.1 | 1,591.15 | 1,591.15 | +15.05 (+0.95%) | 31,735 |
| 22 Nov 2021 | INR | 1,608 | 1,655 | 1,545.1 | 1,576.1 | 1,576.1 | -56.35 (-3.45%) | 16,981 |
| 18 Nov 2021 | INR | 1,640 | 1,664.95 | 1,599.95 | 1,632.45 | 1,632.45 | -17.5 (-1.06%) | 16,381 |
| 17 Nov 2021 | INR | 1,672.25 | 1,678 | 1,643.3 | 1,649.95 | 1,649.95 | -8.7 (-0.52%) | 18,699 |
| 16 Nov 2021 | INR | 1,668 | 1,675 | 1,645.2 | 1,658.65 | 1,658.65 | +0.75 (+0.05%) | 11,559 |
| 15 Nov 2021 | INR | 1,680 | 1,695.95 | 1,644.95 | 1,657.9 | 1,657.9 | -19.8 (-1.18%) | 19,927 |
| 12 Nov 2021 | INR | 1,740 | 1,750 | 1,665 | 1,677.7 | 1,677.7 | -61.05 (-3.51%) | 15,418 |
