| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2021 | INR | 278.25 | 286.5 | 272.05 | 273.5 | 273.5 | -4.65 (-1.67%) | 109,463 |
| 11 Nov 2021 | INR | 277.95 | 301.4 | 273.2 | 278.15 | 278.15 | +4.3 (+1.57%) | 755,912 |
| 10 Nov 2021 | INR | 271 | 279 | 271 | 273.85 | 273.85 | +1.9 (+0.70%) | 44,734 |
| 9 Nov 2021 | INR | 268.05 | 274.45 | 268.05 | 271.95 | 271.95 | -1.6 (-0.58%) | 27,603 |
| 8 Nov 2021 | INR | 273.75 | 275 | 270.9 | 273.55 | 273.55 | +1.2 (+0.44%) | 27,099 |
| 4 Nov 2021 | INR | 271 | 275.35 | 270.5 | 272.35 | 272.35 | +2.25 (+0.83%) | 13,446 |
| 3 Nov 2021 | INR | 267.15 | 278.35 | 265.85 | 270.1 | 270.1 | +4.3 (+1.62%) | 74,783 |
| 2 Nov 2021 | INR | 264.5 | 267.95 | 262.8 | 265.8 | 265.8 | +2.65 (+1.01%) | 33,049 |
| 1 Nov 2021 | INR | 268.85 | 272 | 262.1 | 263.15 | 263.15 | -4.1 (-1.53%) | 41,542 |
| 29 Oct 2021 | INR | 270 | 270.35 | 265 | 267.25 | 267.25 | -3.1 (-1.15%) | 45,440 |
| 28 Oct 2021 | INR | 276 | 276 | 269.3 | 270.35 | 270.35 | -2.7 (-0.99%) | 17,641 |
| 27 Oct 2021 | INR | 268.7 | 276.55 | 268.7 | 273.05 | 273.05 | +3 (+1.11%) | 24,551 |
| 26 Oct 2021 | INR | 271 | 277.55 | 266.35 | 270.05 | 270.05 | +0.35 (+0.13%) | 56,295 |
| 25 Oct 2021 | INR | 279.6 | 279.6 | 268.1 | 269.7 | 269.7 | -7.15 (-2.58%) | 60,419 |
| 22 Oct 2021 | INR | 286.45 | 286.95 | 275 | 276.85 | 276.85 | -9.45 (-3.30%) | 62,128 |
| 21 Oct 2021 | INR | 280 | 292.35 | 278.3 | 286.3 | 286.3 | +4.2 (+1.49%) | 51,849 |
| 20 Oct 2021 | INR | 287.85 | 287.85 | 278.1 | 282.1 | 282.1 | -2.2 (-0.77%) | 78,499 |
| 19 Oct 2021 | INR | 290 | 292.9 | 281.8 | 284.3 | 284.3 | -2.8 (-0.98%) | 111,461 |
| 18 Oct 2021 | INR | 284.2 | 292 | 284.15 | 287.1 | 287.1 | +2.95 (+1.04%) | 107,212 |
| 14 Oct 2021 | INR | 285 | 288.9 | 283 | 284.15 | 284.15 | +0.6 (+0.21%) | 82,680 |
| 13 Oct 2021 | INR | 285.65 | 289.85 | 283 | 283.55 | 283.55 | -0.65 (-0.23%) | 53,375 |
| 12 Oct 2021 | INR | 285.05 | 289.5 | 282.45 | 284.2 | 284.2 | -2.5 (-0.87%) | 129,760 |
| 11 Oct 2021 | INR | 290.95 | 293.7 | 284 | 286.7 | 286.7 | -2.8 (-0.97%) | 56,239 |
| 8 Oct 2021 | INR | 286.4 | 294 | 284.95 | 289.5 | 289.5 | +4.25 (+1.49%) | 165,458 |
| 7 Oct 2021 | INR | 281.15 | 288 | 281.15 | 285.25 | 285.25 | +4.7 (+1.68%) | 71,199 |
| 6 Oct 2021 | INR | 282.95 | 285.65 | 278.6 | 280.55 | 280.55 | -1.7 (-0.60%) | 80,352 |
| 5 Oct 2021 | INR | 284.8 | 287.25 | 281.15 | 282.25 | 282.25 | -1.25 (-0.44%) | 92,025 |
| 4 Oct 2021 | INR | 283 | 288 | 280.55 | 283.5 | 283.5 | +0.75 (+0.27%) | 125,000 |
| 1 Oct 2021 | INR | 285 | 287.95 | 280 | 282.75 | 282.75 | -3.3 (-1.15%) | 297,058 |
| 30 Sep 2021 | INR | 286.25 | 293.5 | 284.8 | 286.05 | 286.05 | +1.25 (+0.44%) | 124,527 |
