| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | INR | 1,490 | 1,511.95 | 1,471 | 1,476 | 1,476 | -6.8 (-0.46%) | 10,935 |
| 22 Dec 2021 | INR | 1,428.7 | 1,555 | 1,428.65 | 1,482.8 | 1,482.8 | +63.85 (+4.50%) | 33,168 |
| 21 Dec 2021 | INR | 1,424 | 1,441.4 | 1,405 | 1,418.95 | 1,418.95 | -2.8 (-0.20%) | 11,504 |
| 20 Dec 2021 | INR | 1,440 | 1,442 | 1,397.65 | 1,421.75 | 1,421.75 | -27.25 (-1.88%) | 34,735 |
| 17 Dec 2021 | INR | 1,487 | 1,487 | 1,445 | 1,449 | 1,449 | -31.75 (-2.14%) | 20,538 |
| 16 Dec 2021 | INR | 1,481 | 1,494 | 1,459 | 1,480.75 | 1,480.75 | +0.35 (+0.02%) | 16,619 |
| 15 Dec 2021 | INR | 1,500 | 1,517.2 | 1,465 | 1,480.4 | 1,480.4 | -5.85 (-0.39%) | 28,883 |
| 14 Dec 2021 | INR | 1,520 | 1,525.8 | 1,460.05 | 1,486.25 | 1,486.25 | -23.95 (-1.59%) | 38,533 |
| 13 Dec 2021 | INR | 1,503 | 1,577.4 | 1,495 | 1,510.2 | 1,510.2 | +10.2 (+0.68%) | 46,506 |
| 10 Dec 2021 | INR | 1,506.7 | 1,529.95 | 1,495 | 1,500 | 1,500 | -0.95 (-0.06%) | 36,562 |
| 9 Dec 2021 | INR | 1,518 | 1,534.35 | 1,490.4 | 1,500.95 | 1,500.95 | -14 (-0.92%) | 39,721 |
| 8 Dec 2021 | INR | 1,542 | 1,570 | 1,506 | 1,514.95 | 1,514.95 | -6.5 (-0.43%) | 30,528 |
| 7 Dec 2021 | INR | 1,600 | 1,619.7 | 1,515 | 1,521.45 | 1,521.45 | -49.15 (-3.13%) | 37,572 |
| 6 Dec 2021 | INR | 1,664.7 | 1,664.7 | 1,565 | 1,570.6 | 1,570.6 | -75.1 (-4.56%) | 56,451 |
| 3 Dec 2021 | INR | 1,621.2 | 1,690.8 | 1,621.2 | 1,645.7 | 1,645.7 | +35.4 (+2.20%) | 117,985 |
| 2 Dec 2021 | INR | 1,550 | 1,610.3 | 1,530 | 1,610.3 | 1,610.3 | +76.65 (+5.00%) | 24,702 |
| 1 Dec 2021 | INR | 1,547.9 | 1,569.95 | 1,521 | 1,533.65 | 1,533.65 | +4.75 (+0.31%) | 10,700 |
| 30 Nov 2021 | INR | 1,550 | 1,593 | 1,518.6 | 1,528.9 | 1,528.9 | -9.7 (-0.63%) | 12,651 |
| 29 Nov 2021 | INR | 1,595 | 1,598.8 | 1,512.95 | 1,538.6 | 1,538.6 | -53.95 (-3.39%) | 14,346 |
| 26 Nov 2021 | INR | 1,600 | 1,620 | 1,585 | 1,592.55 | 1,592.55 | -33.75 (-2.08%) | 11,034 |
| 25 Nov 2021 | INR | 1,650 | 1,650 | 1,615 | 1,626.3 | 1,626.3 | -8.65 (-0.53%) | 6,877 |
| 24 Nov 2021 | INR | 1,648.65 | 1,650 | 1,614.05 | 1,634.95 | 1,634.95 | +8 (+0.49%) | 6,607 |
| 23 Nov 2021 | INR | 1,612 | 1,641.85 | 1,583.45 | 1,626.95 | 1,626.95 | +14.55 (+0.90%) | 8,922 |
| 22 Nov 2021 | INR | 1,670 | 1,670 | 1,600 | 1,612.4 | 1,612.4 | -56.6 (-3.39%) | 13,969 |
| 18 Nov 2021 | INR | 1,693 | 1,693.05 | 1,657.8 | 1,669 | 1,669 | -21.25 (-1.26%) | 8,754 |
| 17 Nov 2021 | INR | 1,696.6 | 1,716.15 | 1,679 | 1,690.25 | 1,690.25 | -6.35 (-0.37%) | 7,182 |
| 16 Nov 2021 | INR | 1,706 | 1,729 | 1,691 | 1,696.6 | 1,696.6 | -8.2 (-0.48%) | 6,570 |
| 15 Nov 2021 | INR | 1,730 | 1,739 | 1,700.05 | 1,704.8 | 1,704.8 | -16.8 (-0.98%) | 5,439 |
| 12 Nov 2021 | INR | 1,740 | 1,749 | 1,707 | 1,721.6 | 1,721.6 | -14.45 (-0.83%) | 5,797 |
| 11 Nov 2021 | INR | 1,768.75 | 1,768.85 | 1,700 | 1,736.05 | 1,736.05 | -20.5 (-1.17%) | 8,132 |
