| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 1,277.4 | 1,277.4 | 1,240 | 1,245.65 | 1,245.65 | -21.1 (-1.67%) | 31,545 |
| 23 Dec 2021 | INR | 1,256.3 | 1,273.45 | 1,250.45 | 1,266.75 | 1,266.75 | +17.05 (+1.36%) | 34,689 |
| 22 Dec 2021 | INR | 1,272.9 | 1,272.9 | 1,240.2 | 1,249.7 | 1,249.7 | -3.3 (-0.26%) | 39,235 |
| 21 Dec 2021 | INR | 1,264.2 | 1,280 | 1,245 | 1,253 | 1,253 | +2.8 (+0.22%) | 26,077 |
| 20 Dec 2021 | INR | 1,290 | 1,293.95 | 1,232.1 | 1,250.2 | 1,250.2 | -48.75 (-3.75%) | 180,366 |
| 17 Dec 2021 | INR | 1,348.9 | 1,348.9 | 1,290 | 1,298.95 | 1,298.95 | -32.55 (-2.44%) | 70,586 |
| 16 Dec 2021 | INR | 1,331.3 | 1,354.3 | 1,312 | 1,331.5 | 1,331.5 | -12 (-0.89%) | 46,944 |
| 15 Dec 2021 | INR | 1,340 | 1,357.3 | 1,327.9 | 1,343.5 | 1,343.5 | +6 (+0.45%) | 74,859 |
| 14 Dec 2021 | INR | 1,355.25 | 1,358.95 | 1,327 | 1,337.5 | 1,337.5 | -18.45 (-1.36%) | 30,833 |
| 13 Dec 2021 | INR | 1,379 | 1,380 | 1,346 | 1,355.95 | 1,355.95 | -7.95 (-0.58%) | 36,352 |
| 10 Dec 2021 | INR | 1,373 | 1,382 | 1,348 | 1,363.9 | 1,363.9 | +0.8 (+0.06%) | 35,839 |
| 9 Dec 2021 | INR | 1,352.5 | 1,376.95 | 1,331.1 | 1,363.1 | 1,363.1 | +17.55 (+1.30%) | 50,585 |
| 8 Dec 2021 | INR | 1,341.5 | 1,355.95 | 1,323.4 | 1,345.55 | 1,345.55 | +6.3 (+0.47%) | 88,980 |
| 7 Dec 2021 | INR | 1,300 | 1,359.8 | 1,296.1 | 1,339.25 | 1,339.25 | +43.1 (+3.33%) | 133,441 |
| 6 Dec 2021 | INR | 1,309 | 1,329.85 | 1,290.5 | 1,296.15 | 1,296.15 | -1.75 (-0.13%) | 50,708 |
| 3 Dec 2021 | INR | 1,290 | 1,325.5 | 1,285 | 1,297.9 | 1,297.9 | +5.7 (+0.44%) | 108,426 |
| 2 Dec 2021 | INR | 1,294.9 | 1,304.75 | 1,280 | 1,292.2 | 1,292.2 | +10.15 (+0.79%) | 37,058 |
| 1 Dec 2021 | INR | 1,276 | 1,303.15 | 1,263.7 | 1,282.05 | 1,282.05 | -12 (-0.93%) | 70,762 |
| 30 Nov 2021 | INR | 1,311.6 | 1,379.9 | 1,251.1 | 1,294.05 | 1,294.05 | -10.65 (-0.82%) | 313,924 |
| 29 Nov 2021 | INR | 1,300 | 1,340.2 | 1,225 | 1,304.7 | 1,304.7 | -18.9 (-1.43%) | 96,219 |
| 26 Nov 2021 | INR | 1,369.7 | 1,384.3 | 1,282.95 | 1,323.6 | 1,323.6 | -61.2 (-4.42%) | 112,532 |
| 25 Nov 2021 | INR | 1,387 | 1,411.95 | 1,375 | 1,384.8 | 1,384.8 | +6.35 (+0.46%) | 51,299 |
| 24 Nov 2021 | INR | 1,387 | 1,401.05 | 1,360 | 1,378.45 | 1,378.45 | +6.05 (+0.44%) | 62,475 |
| 23 Nov 2021 | INR | 1,385.3 | 1,405.5 | 1,357.5 | 1,372.4 | 1,372.4 | -18.9 (-1.36%) | 123,380 |
| 22 Nov 2021 | INR | 1,455 | 1,455 | 1,380 | 1,391.3 | 1,391.3 | -50.95 (-3.53%) | 90,719 |
| 18 Nov 2021 | INR | 1,455 | 1,455 | 1,390.75 | 1,442.25 | 1,442.25 | -2.8 (-0.19%) | 62,429 |
| 17 Nov 2021 | INR | 1,438 | 1,459.8 | 1,420.45 | 1,445.05 | 1,445.05 | +16.25 (+1.14%) | 86,738 |
| 16 Nov 2021 | INR | 1,423 | 1,434.85 | 1,403.25 | 1,428.8 | 1,428.8 | +5.05 (+0.35%) | 79,756 |
| 15 Nov 2021 | INR | 1,429.3 | 1,438.9 | 1,402.8 | 1,423.75 | 1,423.75 | +2.15 (+0.15%) | 70,972 |
| 12 Nov 2021 | INR | 1,400 | 1,430 | 1,381.4 | 1,421.6 | 1,421.6 | +32.85 (+2.37%) | 107,711 |
