| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 1,900.005 | 1,911.705 | 1,855.605 | 1,883.805 | 1,255.87 | -18.345 (-0.96%) | 13,902 |
| 23 Dec 2021 | INR | 1,895.295 | 1,933.755 | 1,885.845 | 1,902.15 | 1,268.1 | +6.855 (+0.36%) | 12,063 |
| 22 Dec 2021 | INR | 1,921.605 | 1,931.655 | 1,881.345 | 1,895.295 | 1,263.53 | -24.81 (-1.29%) | 18,336 |
| 21 Dec 2021 | INR | 1,898.505 | 2,022.495 | 1,898.505 | 1,920.105 | 1,280.07 | +31.05 (+1.64%) | 46,906 |
| 20 Dec 2021 | INR | 1,930.005 | 1,958.505 | 1,859.055 | 1,889.055 | 1,259.37 | -35.7 (-1.85%) | 26,347 |
| 17 Dec 2021 | INR | 1,907.745 | 1,948.005 | 1,883.355 | 1,924.755 | 1,283.17 | +26.505 (+1.40%) | 9,061 |
| 16 Dec 2021 | INR | 1,909.95 | 1,937.445 | 1,891.05 | 1,898.25 | 1,265.5 | -2.145 (-0.11%) | 6,232 |
| 15 Dec 2021 | INR | 1,918.005 | 1,932.855 | 1,870.005 | 1,900.395 | 1,266.93 | -22.8 (-1.19%) | 20,515 |
| 14 Dec 2021 | INR | 1,966.995 | 1,981.95 | 1,911.105 | 1,923.195 | 1,282.13 | -48.855 (-2.48%) | 34,836 |
| 13 Dec 2021 | INR | 2,041.005 | 2,041.005 | 1,965 | 1,972.05 | 1,314.7 | -45.195 (-2.24%) | 18,405 |
| 10 Dec 2021 | INR | 1,959 | 2,025 | 1,959 | 2,017.245 | 1,344.83 | +52.35 (+2.66%) | 37,632 |
| 9 Dec 2021 | INR | 2,021.505 | 2,026.995 | 1,940.205 | 1,964.895 | 1,309.93 | -16.605 (-0.84%) | 10,329 |
| 8 Dec 2021 | INR | 1,935 | 1,998.75 | 1,912.005 | 1,981.5 | 1,321 | +69.795 (+3.65%) | 24,360 |
| 7 Dec 2021 | INR | 1,954.995 | 1,965 | 1,904.355 | 1,911.705 | 1,274.47 | -25.695 (-1.33%) | 29,310 |
| 6 Dec 2021 | INR | 2,050.005 | 2,060.055 | 1,915.245 | 1,937.4 | 1,291.6 | -104.655 (-5.12%) | 38,407 |
| 3 Dec 2021 | INR | 2,116.005 | 2,116.005 | 2,028.9 | 2,042.055 | 1,361.37 | -76.14 (-3.59%) | 30,676 |
| 2 Dec 2021 | INR | 2,200.005 | 2,200.005 | 2,105.1 | 2,118.195 | 1,412.13 | -70.5 (-3.22%) | 52,375 |
| 1 Dec 2021 | INR | 2,182.05 | 2,205 | 2,155.005 | 2,188.695 | 1,459.13 | -18.255 (-0.83%) | 33,877 |
| 30 Nov 2021 | INR | 2,089.995 | 2,305.305 | 2,082 | 2,206.95 | 1,471.3 | +166.845 (+8.18%) | 256,837 |
| 29 Nov 2021 | INR | 2,110.005 | 2,127.945 | 2,012.205 | 2,040.105 | 1,360.07 | -87.945 (-4.13%) | 22,410 |
| 26 Nov 2021 | INR | 2,160 | 2,171.505 | 2,101.995 | 2,128.05 | 1,418.7 | -52.095 (-2.39%) | 6,583 |
| 25 Nov 2021 | INR | 2,202 | 2,209.005 | 2,139.9 | 2,180.145 | 1,453.43 | -29.16 (-1.32%) | 14,470 |
| 24 Nov 2021 | INR | 2,156.955 | 2,229.3 | 2,112.255 | 2,209.305 | 1,472.87 | +52.35 (+2.43%) | 24,040 |
| 23 Nov 2021 | INR | 2,104.995 | 2,194.995 | 2,100 | 2,156.955 | 1,437.97 | +15.51 (+0.72%) | 62,353 |
| 22 Nov 2021 | INR | 2,115 | 2,160 | 2,103.9 | 2,141.445 | 1,427.63 | +2.895 (+0.14%) | 11,239 |
| 18 Nov 2021 | INR | 2,179.95 | 2,179.995 | 2,130 | 2,138.55 | 1,425.7 | -31.8 (-1.47%) | 13,132 |
| 17 Nov 2021 | INR | 2,149.005 | 2,199.9 | 2,144.25 | 2,170.35 | 1,446.9 | +1.695 (+0.08%) | 12,178 |
| 16 Nov 2021 | INR | 2,206.5 | 2,299.005 | 2,136 | 2,168.655 | 1,445.77 | -63.09 (-2.83%) | 439,950 |
| 15 Nov 2021 | INR | 2,269.005 | 2,280 | 2,210.055 | 2,231.745 | 1,487.83 | -9.105 (-0.41%) | 12,571 |
| 12 Nov 2021 | INR | 2,164.995 | 2,282.055 | 2,164.5 | 2,240.85 | 1,493.9 | +76.395 (+3.53%) | 522,204 |
