| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | INR | 4,499 | 4,504.45 | 4,380 | 4,390.3 | 4,390.3 | -86.2 (-1.93%) | 17,550 |
| 3 Dec 2021 | INR | 4,516 | 4,563.85 | 4,460.05 | 4,476.5 | 4,476.5 | -41.5 (-0.92%) | 42,271 |
| 2 Dec 2021 | INR | 4,433 | 4,534.95 | 4,344 | 4,518 | 4,518 | +142.55 (+3.26%) | 48,868 |
| 1 Dec 2021 | INR | 4,356 | 4,439.35 | 4,304.1 | 4,375.45 | 4,375.45 | +45.4 (+1.05%) | 54,477 |
| 30 Nov 2021 | INR | 4,550 | 4,668.35 | 4,241.9 | 4,330.05 | 4,330.05 | -116.7 (-2.62%) | 95,154 |
| 29 Nov 2021 | INR | 4,411.8 | 4,515.6 | 4,226.5 | 4,446.75 | 4,446.75 | -5.05 (-0.11%) | 66,710 |
| 28 Nov 2021 | INR | 4,451.8 | 4,451.8 | 4,451.8 | 4,451.8 | 4,451.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 4,451.8 | 4,451.8 | 4,451.8 | 4,451.8 | 4,451.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 4,736 | 4,736 | 4,427.4 | 4,451.8 | 4,451.8 | -284.45 (-6.01%) | 52,306 |
| 25 Nov 2021 | INR | 4,690 | 4,789.5 | 4,683.35 | 4,736.25 | 4,736.25 | +68.15 (+1.46%) | 52,895 |
| 24 Nov 2021 | INR | 4,859 | 4,884.3 | 4,632.4 | 4,668.1 | 4,668.1 | -165.4 (-3.42%) | 57,870 |
| 23 Nov 2021 | INR | 4,720 | 4,874.9 | 4,613.55 | 4,833.5 | 4,833.5 | +80.15 (+1.69%) | 48,255 |
| 22 Nov 2021 | INR | 4,838.05 | 4,865 | 4,683.1 | 4,753.35 | 4,753.35 | -84.7 (-1.75%) | 44,056 |
| 18 Nov 2021 | INR | 5,010 | 5,059.15 | 4,810 | 4,838.05 | 4,838.05 | -139.55 (-2.80%) | 49,449 |
| 17 Nov 2021 | INR | 4,965 | 5,016 | 4,889.95 | 4,977.6 | 4,977.6 | +23.25 (+0.47%) | 36,655 |
| 16 Nov 2021 | INR | 4,925 | 5,036.05 | 4,907.25 | 4,954.35 | 4,954.35 | +23.25 (+0.47%) | 36,264 |
| 15 Nov 2021 | INR | 4,960 | 4,960 | 4,887.35 | 4,931.1 | 4,931.1 | +17.95 (+0.37%) | 22,918 |
| 12 Nov 2021 | INR | 4,950 | 4,972.7 | 4,822 | 4,913.15 | 4,913.15 | +24.5 (+0.50%) | 71,769 |
| 11 Nov 2021 | INR | 4,800 | 4,924 | 4,720 | 4,888.65 | 4,888.65 | +56.3 (+1.17%) | 49,365 |
| 10 Nov 2021 | INR | 4,806 | 4,854.95 | 4,760.25 | 4,832.35 | 4,832.35 | +15.75 (+0.33%) | 52,953 |
| 9 Nov 2021 | INR | 4,800 | 4,949.8 | 4,800 | 4,816.6 | 4,816.6 | -18.3 (-0.38%) | 80,576 |
| 8 Nov 2021 | INR | 4,726.85 | 4,864.75 | 4,675.85 | 4,834.9 | 4,834.9 | +169.65 (+3.64%) | 48,456 |
| 4 Nov 2021 | INR | 4,679 | 4,692.45 | 4,646.4 | 4,665.25 | 4,665.25 | +38.15 (+0.82%) | 2,855 |
| 3 Nov 2021 | INR | 4,740 | 4,740 | 4,600 | 4,627.1 | 4,627.1 | -84.85 (-1.80%) | 41,738 |
| 2 Nov 2021 | INR | 4,750 | 4,779.9 | 4,684 | 4,711.95 | 4,711.95 | -20.9 (-0.44%) | 35,017 |
| 1 Nov 2021 | INR | 4,527.1 | 4,750.95 | 4,527.1 | 4,732.85 | 4,732.85 | +233.5 (+5.19%) | 89,690 |
| 29 Oct 2021 | INR | 4,561.65 | 4,717.75 | 4,457.65 | 4,499.35 | 4,499.35 | -11.65 (-0.26%) | 55,749 |
| 28 Oct 2021 | INR | 4,550 | 4,571.35 | 4,487 | 4,511 | 4,511 | -69.95 (-1.53%) | 21,585 |
| 27 Oct 2021 | INR | 4,620 | 4,636.45 | 4,530 | 4,580.95 | 4,580.95 | +31.4 (+0.69%) | 33,261 |
| 26 Oct 2021 | INR | 4,425 | 4,588.6 | 4,425 | 4,549.55 | 4,549.55 | +116.8 (+2.63%) | 48,606 |
