| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | INR | 4,051 | 4,305 | 4,051 | 4,290.6 | 42.906 | +37.6 (+0.88%) | 13,499 |
| 15 Dec 2021 | INR | 4,248.15 | 4,260 | 4,240 | 4,253 | 42.53 | -11.55 (-0.27%) | 7,534 |
| 14 Dec 2021 | INR | 4,269.65 | 4,288.5 | 4,260.35 | 4,264.55 | 42.6455 | -1.4 (-0.03%) | 15,959 |
| 13 Dec 2021 | INR | 4,240.05 | 4,273 | 4,238.5 | 4,265.95 | 42.6595 | +33.55 (+0.79%) | 8,244 |
| 10 Dec 2021 | INR | 4,254.9 | 4,254.9 | 4,230.05 | 4,232.4 | 42.324 | -6.8 (-0.16%) | 10,889 |
| 9 Dec 2021 | INR | 4,259.95 | 4,259.95 | 4,231.65 | 4,239.2 | 42.392 | -22.9 (-0.54%) | 7,029 |
| 8 Dec 2021 | INR | 4,247.75 | 4,266.95 | 4,230.4 | 4,262.1 | 42.621 | +38.45 (+0.91%) | 14,382 |
| 7 Dec 2021 | INR | 4,233.75 | 4,252 | 4,218.05 | 4,223.65 | 42.2365 | -14.5 (-0.34%) | 255,478 |
| 6 Dec 2021 | INR | 4,243.65 | 4,264 | 4,232.65 | 4,238.15 | 42.3815 | +22.2 (+0.53%) | 7,143 |
| 3 Dec 2021 | INR | 4,219.9 | 4,238.5 | 4,205.15 | 4,215.95 | 42.1595 | +0.95 (+0.02%) | 4,909 |
| 2 Dec 2021 | INR | 4,226.6 | 4,235 | 4,208 | 4,215 | 42.15 | -11.55 (-0.27%) | 7,586 |
| 1 Dec 2021 | INR | 4,246.95 | 4,246.95 | 4,218 | 4,226.55 | 42.2655 | -33.45 (-0.79%) | 6,207 |
| 30 Nov 2021 | INR | 4,279.35 | 4,279.95 | 4,231.65 | 4,260 | 42.6 | -20.05 (-0.47%) | 8,831 |
| 29 Nov 2021 | INR | 4,273.95 | 4,284.4 | 4,245 | 4,280.05 | 42.8005 | -2.75 (-0.06%) | 7,723 |
| 26 Nov 2021 | INR | 4,246 | 4,390 | 4,227 | 4,282.8 | 42.828 | +39.05 (+0.92%) | 42,331 |
| 25 Nov 2021 | INR | 4,232.75 | 4,250.05 | 4,230 | 4,243.75 | 42.4375 | +11 (+0.26%) | 13,051 |
| 24 Nov 2021 | INR | 4,242.45 | 4,248.55 | 4,221 | 4,232.75 | 42.3275 | -9.65 (-0.23%) | 11,349 |
| 23 Nov 2021 | INR | 4,296 | 4,404.25 | 4,240 | 4,242.4 | 42.424 | -92.15 (-2.13%) | 63,135 |
| 22 Nov 2021 | INR | 4,357.15 | 4,359.4 | 4,326.65 | 4,334.55 | 43.3455 | -39.5 (-0.90%) | 55,973 |
| 18 Nov 2021 | INR | 4,364.5 | 4,376 | 4,358 | 4,374.05 | 43.7405 | +10.2 (+0.23%) | 65,630 |
| 17 Nov 2021 | INR | 4,372.15 | 4,374.4 | 4,347.95 | 4,363.85 | 43.6385 | -26.1 (-0.59%) | 17,512 |
| 16 Nov 2021 | INR | 4,369.35 | 4,400.2 | 4,361.65 | 4,389.95 | 43.8995 | +25.3 (+0.58%) | 13,761 |
| 15 Nov 2021 | INR | 4,321 | 4,374 | 4,093.4 | 4,364.65 | 43.6465 | +10 (+0.23%) | 19,260 |
| 12 Nov 2021 | INR | 4,370 | 4,374 | 4,345 | 4,354.65 | 43.5465 | -21.15 (-0.48%) | 9,601 |
| 11 Nov 2021 | INR | 4,302.3 | 4,379.4 | 4,300 | 4,375.8 | 43.758 | +91.35 (+2.13%) | 24,477 |
| 10 Nov 2021 | INR | 4,261.05 | 4,292.5 | 4,261 | 4,284.45 | 42.8445 | +6.25 (+0.15%) | 9,269 |
| 9 Nov 2021 | INR | 4,256.15 | 4,280 | 4,255 | 4,278.2 | 42.782 | +23.15 (+0.54%) | 11,433 |
| 8 Nov 2021 | INR | 4,270 | 4,274.95 | 4,241.65 | 4,255.05 | 42.5505 | +15.9 (+0.38%) | 14,138 |
| 4 Nov 2021 | INR | 4,280 | 4,280 | 4,229.95 | 4,239.15 | 42.3915 | +31.9 (+0.76%) | 5,587 |
| 3 Nov 2021 | INR | 4,249.9 | 4,255.05 | 4,201.65 | 4,207.25 | 42.0725 | -47.4 (-1.11%) | 10,034 |
