| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | INR | 2,323.05 | 2,350.4 | 2,291 | 2,315.95 | 2,315.95 | -6.5 (-0.28%) | 877,618 |
| 23 Dec 2021 | INR | 2,323.65 | 2,341.45 | 2,301 | 2,322.45 | 2,322.45 | +16.45 (+0.71%) | 1,336,372 |
| 22 Dec 2021 | INR | 2,174 | 2,314 | 2,170 | 2,306 | 2,306 | +133.15 (+6.13%) | 2,460,901 |
| 21 Dec 2021 | INR | 2,093.45 | 2,190.85 | 2,082.35 | 2,172.85 | 2,172.85 | +98.2 (+4.73%) | 752,135 |
| 20 Dec 2021 | INR | 2,116 | 2,145 | 2,029.55 | 2,074.65 | 2,074.65 | -89.9 (-4.15%) | 653,629 |
| 17 Dec 2021 | INR | 2,230 | 2,242 | 2,153.3 | 2,164.55 | 2,164.55 | -51.85 (-2.34%) | 1,548,050 |
| 16 Dec 2021 | INR | 2,184.8 | 2,235.7 | 2,162 | 2,216.4 | 2,216.4 | +57.2 (+2.65%) | 872,308 |
| 15 Dec 2021 | INR | 2,159 | 2,177.7 | 2,107.05 | 2,159.2 | 2,159.2 | +3.35 (+0.16%) | 786,329 |
| 14 Dec 2021 | INR | 2,154.45 | 2,174.65 | 2,142.7 | 2,155.85 | 2,155.85 | +6.4 (+0.30%) | 368,847 |
| 13 Dec 2021 | INR | 2,155 | 2,179.9 | 2,145.55 | 2,149.45 | 2,149.45 | +0.6 (+0.03%) | 383,648 |
| 10 Dec 2021 | INR | 2,133.45 | 2,156 | 2,122.45 | 2,148.85 | 2,148.85 | +15.4 (+0.72%) | 397,700 |
| 9 Dec 2021 | INR | 2,130 | 2,141 | 2,115 | 2,133.45 | 2,133.45 | +8.65 (+0.41%) | 317,527 |
| 8 Dec 2021 | INR | 2,104.5 | 2,139 | 2,095.7 | 2,124.8 | 2,124.8 | +35.95 (+1.72%) | 549,828 |
| 7 Dec 2021 | INR | 2,074 | 2,099.95 | 2,036.8 | 2,088.85 | 2,088.85 | +31.2 (+1.52%) | 611,232 |
| 6 Dec 2021 | INR | 2,080 | 2,107.7 | 2,052.25 | 2,057.65 | 2,057.65 | -26.55 (-1.27%) | 360,997 |
| 3 Dec 2021 | INR | 2,090 | 2,120 | 2,070 | 2,084.2 | 2,084.2 | -5.5 (-0.26%) | 626,496 |
| 2 Dec 2021 | INR | 2,035.85 | 2,093 | 2,012.25 | 2,089.7 | 2,089.7 | +73 (+3.62%) | 1,161,648 |
| 1 Dec 2021 | INR | 2,032.55 | 2,098.05 | 1,994 | 2,016.7 | 2,016.7 | +10.85 (+0.54%) | 1,502,267 |
| 30 Nov 2021 | INR | 2,079 | 2,172.45 | 1,977.45 | 2,005.85 | 2,005.85 | -50.35 (-2.45%) | 19,073,002 |
| 29 Nov 2021 | INR | 2,055 | 2,086.8 | 1,973.1 | 2,056.2 | 2,056.2 | -34.85 (-1.67%) | 1,362,057 |
| 26 Nov 2021 | INR | 2,160 | 2,160 | 2,080.6 | 2,091.05 | 2,091.05 | -93.75 (-4.29%) | 855,393 |
| 25 Nov 2021 | INR | 2,140.55 | 2,198.25 | 2,132.05 | 2,184.8 | 2,184.8 | +44.25 (+2.07%) | 1,755,041 |
| 24 Nov 2021 | INR | 2,209 | 2,249.95 | 2,113.65 | 2,140.55 | 2,140.55 | -51.15 (-2.33%) | 1,886,355 |
| 23 Nov 2021 | INR | 2,090 | 2,217.15 | 2,042.8 | 2,191.7 | 2,191.7 | +97.8 (+4.67%) | 2,245,983 |
| 22 Nov 2021 | INR | 2,215 | 2,215 | 2,043.9 | 2,093.9 | 2,093.9 | -94 (-4.30%) | 2,459,397 |
| 18 Nov 2021 | INR | 2,159 | 2,244.7 | 2,154.05 | 2,187.9 | 2,187.9 | +30.35 (+1.41%) | 1,984,968 |
| 17 Nov 2021 | INR | 2,183 | 2,200.95 | 2,144.25 | 2,157.55 | 2,157.55 | -32.45 (-1.48%) | 869,570 |
| 16 Nov 2021 | INR | 2,204 | 2,213.85 | 2,176.85 | 2,190 | 2,190 | -2.9 (-0.13%) | 986,146 |
| 15 Nov 2021 | INR | 2,174.9 | 2,204.65 | 2,165.2 | 2,192.9 | 2,192.9 | +38 (+1.76%) | 1,026,161 |
| 12 Nov 2021 | INR | 2,159 | 2,207.4 | 2,125.05 | 2,154.9 | 2,154.9 | +29.3 (+1.38%) | 1,747,671 |
