| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | INR | 8,184 | 8,190 | 7,955 | 8,103.9 | 8,103.9 | -9.7 (-0.12%) | 2,992 |
| 7 Dec 2021 | INR | 8,110 | 8,150 | 8,060 | 8,113.6 | 8,113.6 | +13.75 (+0.17%) | 6,125 |
| 6 Dec 2021 | INR | 7,969.25 | 8,169.85 | 7,969.25 | 8,099.85 | 8,099.85 | +62.85 (+0.78%) | 1,746 |
| 3 Dec 2021 | INR | 8,142.2 | 8,174.2 | 7,820 | 8,037 | 8,037 | -11.85 (-0.15%) | 23,864 |
| 2 Dec 2021 | INR | 8,195 | 8,195 | 8,005 | 8,048.85 | 8,048.85 | -45.35 (-0.56%) | 4,310 |
| 1 Dec 2021 | INR | 8,090 | 8,295 | 8,006.05 | 8,094.2 | 8,094.2 | +18.55 (+0.23%) | 7,525 |
| 30 Nov 2021 | INR | 8,115 | 8,369.95 | 8,020 | 8,075.65 | 8,075.65 | -151.2 (-1.84%) | 3,484 |
| 29 Nov 2021 | INR | 8,101.6 | 8,400 | 7,930 | 8,226.85 | 8,226.85 | +69.6 (+0.85%) | 15,452 |
| 26 Nov 2021 | INR | 8,239.9 | 8,725.7 | 8,079.35 | 8,157.25 | 8,157.25 | -161.85 (-1.95%) | 5,805 |
| 25 Nov 2021 | INR | 8,170.05 | 8,435.95 | 8,075 | 8,319.1 | 8,319.1 | +70 (+0.85%) | 3,092 |
| 24 Nov 2021 | INR | 8,245 | 8,527.5 | 8,140.15 | 8,249.1 | 8,249.1 | +20.65 (+0.25%) | 16,352 |
| 23 Nov 2021 | INR | 7,795.6 | 8,240 | 7,745.45 | 8,228.45 | 8,228.45 | +274.85 (+3.46%) | 8,612 |
| 22 Nov 2021 | INR | 7,901.2 | 8,000 | 7,670.55 | 7,953.6 | 7,953.6 | -52.55 (-0.66%) | 28,865 |
| 18 Nov 2021 | INR | 8,020 | 8,042.15 | 7,746.5 | 8,006.15 | 8,006.15 | +14.35 (+0.18%) | 8,235 |
| 17 Nov 2021 | INR | 8,069.1 | 8,121.5 | 7,860 | 7,991.8 | 7,991.8 | -96.25 (-1.19%) | 15,187 |
| 16 Nov 2021 | INR | 8,050 | 8,244.75 | 8,015.4 | 8,088.05 | 8,088.05 | -37.05 (-0.46%) | 12,085 |
| 15 Nov 2021 | INR | 8,105 | 8,289 | 8,025.05 | 8,125.1 | 8,125.1 | -4.45 (-0.05%) | 13,127 |
| 12 Nov 2021 | INR | 8,102 | 8,160 | 7,935 | 8,129.55 | 8,129.55 | +27.6 (+0.34%) | 20,475 |
| 11 Nov 2021 | INR | 8,011 | 8,187.95 | 8,008.4 | 8,101.95 | 8,101.95 | -51.3 (-0.63%) | 14,215 |
| 10 Nov 2021 | INR | 7,880 | 8,200 | 7,855.15 | 8,153.25 | 8,153.25 | +196.1 (+2.46%) | 17,252 |
| 9 Nov 2021 | INR | 7,690 | 8,030 | 7,587.2 | 7,957.15 | 7,957.15 | +327.25 (+4.29%) | 8,419 |
| 8 Nov 2021 | INR | 7,561 | 7,680 | 7,561 | 7,629.9 | 7,629.9 | +68.35 (+0.90%) | 1,505 |
| 4 Nov 2021 | INR | 7,652.15 | 7,652.15 | 7,511.6 | 7,561.55 | 7,561.55 | -90.6 (-1.18%) | 888 |
| 3 Nov 2021 | INR | 7,610 | 7,744.25 | 7,533.4 | 7,652.15 | 7,652.15 | +77.8 (+1.03%) | 14,924 |
| 2 Nov 2021 | INR | 7,589 | 7,600 | 7,470.05 | 7,574.35 | 7,574.35 | +82.15 (+1.10%) | 5,298 |
| 1 Nov 2021 | INR | 7,490 | 7,598.15 | 7,354.95 | 7,492.2 | 7,492.2 | +53.95 (+0.73%) | 2,618 |
| 29 Oct 2021 | INR | 7,400 | 7,600 | 7,352.8 | 7,438.25 | 7,438.25 | -42.65 (-0.57%) | 4,512 |
| 28 Oct 2021 | INR | 7,529.1 | 7,600 | 7,365.8 | 7,480.9 | 7,480.9 | -54.1 (-0.72%) | 6,176 |
| 27 Oct 2021 | INR | 7,263 | 7,625 | 7,250 | 7,535 | 7,535 | +232.4 (+3.18%) | 8,957 |
| 26 Oct 2021 | INR | 7,440 | 7,517.9 | 7,256.5 | 7,302.6 | 7,302.6 | -87.95 (-1.19%) | 9,911 |
