| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2021 | INR | 509.95 | 509.95 | 494 | 498.4 | 498.4 | +3.9 (+0.79%) | 4,841,426 |
| 8 Nov 2021 | INR | 497.9 | 497.9 | 486.65 | 494.5 | 494.5 | +2.75 (+0.56%) | 1,310,748 |
| 4 Nov 2021 | INR | 493.8 | 493.9 | 490.05 | 491.75 | 491.75 | +1.25 (+0.25%) | 221,741 |
| 3 Nov 2021 | INR | 497.25 | 498.45 | 486.05 | 490.5 | 490.5 | -5 (-1.01%) | 1,684,324 |
| 2 Nov 2021 | INR | 503 | 504.2 | 490 | 495.5 | 495.5 | -5.95 (-1.19%) | 2,044,900 |
| 1 Nov 2021 | INR | 506 | 509.1 | 500.15 | 501.45 | 501.45 | -1.35 (-0.27%) | 1,553,580 |
| 29 Oct 2021 | INR | 492.5 | 512 | 489.45 | 502.8 | 502.8 | +11.1 (+2.26%) | 3,356,396 |
| 28 Oct 2021 | INR | 511 | 511 | 489.6 | 491.7 | 491.7 | -17.5 (-3.44%) | 1,987,837 |
| 27 Oct 2021 | INR | 511.95 | 514.8 | 507.6 | 509.2 | 509.2 | +0.4 (+0.08%) | 1,506,321 |
| 26 Oct 2021 | INR | 502 | 510 | 497.95 | 508.8 | 508.8 | +9.9 (+1.98%) | 1,921,489 |
| 25 Oct 2021 | INR | 503 | 504.9 | 490 | 498.9 | 498.9 | -3.5 (-0.70%) | 1,578,920 |
| 22 Oct 2021 | INR | 511 | 518 | 501 | 502.4 | 502.4 | -8.2 (-1.61%) | 1,113,599 |
| 21 Oct 2021 | INR | 518.35 | 522.5 | 505.05 | 510.6 | 510.6 | -6.6 (-1.28%) | 1,131,700 |
| 20 Oct 2021 | INR | 526.1 | 527.9 | 515 | 517.2 | 517.2 | -9.9 (-1.88%) | 1,159,491 |
| 19 Oct 2021 | INR | 534.3 | 536 | 524 | 527.1 | 527.1 | -7.2 (-1.35%) | 1,285,363 |
| 18 Oct 2021 | INR | 544.1 | 546 | 531 | 534.3 | 534.3 | -9.8 (-1.80%) | 1,547,343 |
| 14 Oct 2021 | INR | 548.9 | 552 | 543 | 544.1 | 544.1 | -1.55 (-0.28%) | 1,557,711 |
| 13 Oct 2021 | INR | 542.5 | 547.3 | 538.25 | 545.65 | 545.65 | +4.25 (+0.79%) | 1,223,053 |
| 12 Oct 2021 | INR | 548.75 | 557 | 535.05 | 541.4 | 541.4 | -7.05 (-1.29%) | 1,909,589 |
| 11 Oct 2021 | INR | 554 | 554.2 | 546.45 | 548.45 | 548.45 | -1.35 (-0.25%) | 1,227,493 |
| 8 Oct 2021 | INR | 553.8 | 553.8 | 549 | 549.8 | 549.8 | +0.05 (+0.01%) | 1,129,279 |
| 7 Oct 2021 | INR | 555 | 557.75 | 548.9 | 549.75 | 549.75 | -0.6 (-0.11%) | 1,852,570 |
| 6 Oct 2021 | INR | 566.25 | 566.25 | 547.5 | 550.35 | 550.35 | -13.6 (-2.41%) | 1,962,074 |
| 5 Oct 2021 | INR | 562 | 567.05 | 555.6 | 563.95 | 563.95 | +1.8 (+0.32%) | 1,434,639 |
| 4 Oct 2021 | INR | 560 | 573.2 | 557.25 | 562.15 | 562.15 | +6.45 (+1.16%) | 2,672,672 |
| 1 Oct 2021 | INR | 552 | 559.95 | 544.25 | 555.7 | 555.7 | +3.85 (+0.70%) | 1,445,476 |
| 30 Sep 2021 | INR | 544 | 555.5 | 544 | 551.85 | 551.85 | +4.25 (+0.78%) | 2,255,845 |
| 29 Sep 2021 | INR | 535 | 556.2 | 535 | 547.6 | 547.6 | +3.25 (+0.60%) | 2,403,708 |
| 28 Sep 2021 | INR | 555 | 555 | 539.1 | 544.35 | 544.35 | -13.15 (-2.36%) | 2,642,505 |
| 27 Sep 2021 | INR | 564.6 | 564.65 | 553.7 | 557.5 | 557.5 | -6.55 (-1.16%) | 1,186,563 |
