| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | INR | 1,049.95 | 1,049.95 | 1,020 | 1,023.55 | 1,023.55 | -6.55 (-0.64%) | 43,973 |
| 28 Dec 2021 | INR | 1,034.95 | 1,050 | 1,020 | 1,030.1 | 1,030.1 | +9.25 (+0.91%) | 113,189 |
| 27 Dec 2021 | INR | 993.4 | 1,032.3 | 987 | 1,020.85 | 1,020.85 | +27.45 (+2.76%) | 68,180 |
| 24 Dec 2021 | INR | 1,009 | 1,009 | 991 | 993.4 | 993.4 | -6.55 (-0.66%) | 29,983 |
| 23 Dec 2021 | INR | 1,020 | 1,024.35 | 990 | 999.95 | 999.95 | -6.4 (-0.64%) | 88,142 |
| 22 Dec 2021 | INR | 1,009.9 | 1,034.95 | 986 | 1,006.35 | 1,006.35 | +15.2 (+1.53%) | 76,490 |
| 21 Dec 2021 | INR | 1,025.1 | 1,049 | 980 | 991.15 | 991.15 | -28.55 (-2.80%) | 115,439 |
| 20 Dec 2021 | INR | 1,077.95 | 1,077.95 | 1,006.15 | 1,019.7 | 1,019.7 | -58.25 (-5.40%) | 93,282 |
| 17 Dec 2021 | INR | 1,079.8 | 1,089 | 1,032 | 1,077.95 | 1,077.95 | +15 (+1.41%) | 117,554 |
| 16 Dec 2021 | INR | 1,110 | 1,189.9 | 1,050 | 1,062.95 | 1,062.95 | -47.8 (-4.30%) | 88,277 |
| 15 Dec 2021 | INR | 1,143.15 | 1,159 | 1,100 | 1,110.75 | 1,110.75 | -32.4 (-2.83%) | 86,594 |
| 14 Dec 2021 | INR | 1,170 | 1,171.75 | 1,135 | 1,143.15 | 1,143.15 | -17.6 (-1.52%) | 27,538 |
| 13 Dec 2021 | INR | 1,165.55 | 1,188.9 | 1,155.1 | 1,160.75 | 1,160.75 | +9.8 (+0.85%) | 40,225 |
| 10 Dec 2021 | INR | 1,160 | 1,174.9 | 1,141.1 | 1,150.95 | 1,150.95 | +1.75 (+0.15%) | 31,527 |
| 9 Dec 2021 | INR | 1,150 | 1,160.55 | 1,137.05 | 1,149.2 | 1,149.2 | +5.55 (+0.49%) | 94,371 |
| 8 Dec 2021 | INR | 1,164 | 1,177 | 1,130.9 | 1,143.65 | 1,143.65 | -11.25 (-0.97%) | 72,583 |
| 7 Dec 2021 | INR | 1,122 | 1,168.4 | 1,122 | 1,154.9 | 1,154.9 | +32.35 (+2.88%) | 77,035 |
| 6 Dec 2021 | INR | 1,165.65 | 1,177.55 | 1,111.4 | 1,122.55 | 1,122.55 | -43.1 (-3.70%) | 64,431 |
| 3 Dec 2021 | INR | 1,209 | 1,209 | 1,161.3 | 1,165.65 | 1,165.65 | -13.4 (-1.14%) | 56,619 |
| 2 Dec 2021 | INR | 1,200 | 1,219 | 1,158 | 1,179.05 | 1,179.05 | -17.4 (-1.45%) | 81,516 |
| 1 Dec 2021 | INR | 1,280 | 1,300 | 1,180.85 | 1,196.45 | 1,196.45 | -77.6 (-6.09%) | 129,769 |
| 30 Nov 2021 | INR | 1,225 | 1,285 | 1,215.55 | 1,274.05 | 1,274.05 | +58.5 (+4.81%) | 249,578 |
| 29 Nov 2021 | INR | 1,180 | 1,269.95 | 1,124.7 | 1,215.55 | 1,215.55 | +51.5 (+4.42%) | 484,529 |
| 26 Nov 2021 | INR | 1,081.1 | 1,219 | 1,074.05 | 1,164.05 | 1,164.05 | +80.15 (+7.39%) | 969,978 |
| 25 Nov 2021 | INR | 1,063.2 | 1,121.95 | 1,063.2 | 1,083.9 | 1,083.9 | +25.45 (+2.40%) | 131,898 |
| 24 Nov 2021 | INR | 1,048.45 | 1,073.8 | 1,040.05 | 1,058.45 | 1,058.45 | +21.7 (+2.09%) | 81,531 |
| 23 Nov 2021 | INR | 1,001.1 | 1,043.95 | 1,001.1 | 1,036.75 | 1,036.75 | +26.5 (+2.62%) | 71,951 |
| 22 Nov 2021 | INR | 1,042.3 | 1,049.45 | 1,008 | 1,010.25 | 1,010.25 | -32.05 (-3.07%) | 64,322 |
| 18 Nov 2021 | INR | 1,058 | 1,065 | 1,027.55 | 1,042.3 | 1,042.3 | -10.2 (-0.97%) | 155,807 |
| 17 Nov 2021 | INR | 1,049 | 1,063.95 | 1,044.45 | 1,052.5 | 1,052.5 | +12.05 (+1.16%) | 140,142 |
