| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2021 | INR | 297 | 299.9 | 292.45 | 294.65 | 294.65 | -2.35 (-0.79%) | 122,271 |
| 1 Dec 2021 | INR | 298.15 | 301.8 | 293.1 | 297 | 297 | -5.5 (-1.82%) | 173,727 |
| 30 Nov 2021 | INR | 297 | 308.3 | 287.55 | 302.5 | 302.5 | +9.9 (+3.38%) | 1,623,416 |
| 29 Nov 2021 | INR | 298.55 | 304.95 | 286.35 | 292.6 | 292.6 | -18.65 (-5.99%) | 285,901 |
| 26 Nov 2021 | INR | 324 | 328.5 | 308.5 | 311.25 | 311.25 | -18.25 (-5.54%) | 188,892 |
| 25 Nov 2021 | INR | 316.45 | 329.9 | 315.65 | 329.5 | 329.5 | +12.4 (+3.91%) | 264,928 |
| 24 Nov 2021 | INR | 327.75 | 327.9 | 313.65 | 317.1 | 317.1 | -4.9 (-1.52%) | 318,735 |
| 23 Nov 2021 | INR | 305.05 | 328 | 304 | 322 | 322 | +13.95 (+4.53%) | 344,756 |
| 22 Nov 2021 | INR | 316 | 317.45 | 303.05 | 308.05 | 308.05 | -10.55 (-3.31%) | 356,826 |
| 18 Nov 2021 | INR | 334.45 | 338.7 | 314.65 | 318.6 | 318.6 | -17 (-5.07%) | 316,237 |
| 17 Nov 2021 | INR | 328 | 341 | 327.1 | 335.6 | 335.6 | +5.7 (+1.73%) | 303,198 |
| 16 Nov 2021 | INR | 331.6 | 339 | 326.35 | 329.9 | 329.9 | +0.55 (+0.17%) | 317,038 |
| 15 Nov 2021 | INR | 329 | 333.8 | 327.05 | 329.35 | 329.35 | +2.4 (+0.73%) | 226,241 |
| 12 Nov 2021 | INR | 319.65 | 328.45 | 318.1 | 326.95 | 326.95 | +8.9 (+2.80%) | 230,784 |
| 11 Nov 2021 | INR | 322 | 325.9 | 313 | 318.05 | 318.05 | -4.5 (-1.40%) | 257,692 |
| 10 Nov 2021 | INR | 335 | 337 | 321 | 322.55 | 322.55 | -14.8 (-4.39%) | 312,674 |
| 9 Nov 2021 | INR | 341 | 343.65 | 333.05 | 337.35 | 337.35 | -3.2 (-0.94%) | 201,494 |
| 8 Nov 2021 | INR | 345 | 346.1 | 337.5 | 340.55 | 340.55 | +0.25 (+0.07%) | 239,769 |
| 4 Nov 2021 | INR | 342.45 | 342.95 | 338 | 340.3 | 340.3 | +0.3 (+0.09%) | 81,810 |
| 3 Nov 2021 | INR | 346 | 347.85 | 336.4 | 340 | 340 | -3.9 (-1.13%) | 192,695 |
| 2 Nov 2021 | INR | 344 | 350 | 336.4 | 343.9 | 343.9 | +3.05 (+0.89%) | 321,117 |
| 1 Nov 2021 | INR | 340 | 346.2 | 336 | 340.85 | 340.85 | +3.75 (+1.11%) | 356,551 |
| 29 Oct 2021 | INR | 332.5 | 348.5 | 320.65 | 337.1 | 337.1 | +2.45 (+0.73%) | 449,099 |
| 28 Oct 2021 | INR | 342.9 | 349 | 328.25 | 334.65 | 334.65 | -4.95 (-1.46%) | 866,659 |
| 27 Oct 2021 | INR | 342.3 | 358.8 | 335.1 | 339.6 | 339.6 | -0.3 (-0.09%) | 1,006,670 |
| 26 Oct 2021 | INR | 307 | 351.35 | 305.35 | 339.9 | 339.9 | +34.55 (+11.31%) | 1,779,518 |
| 25 Oct 2021 | INR | 307.3 | 309.4 | 285.05 | 305.35 | 305.35 | -0.6 (-0.20%) | 292,012 |
| 22 Oct 2021 | INR | 327.2 | 330.7 | 294.65 | 305.95 | 305.95 | -18.25 (-5.63%) | 481,474 |
| 21 Oct 2021 | INR | 316.85 | 329 | 315.05 | 324.2 | 324.2 | +10.2 (+3.25%) | 379,234 |
| 20 Oct 2021 | INR | 316.45 | 331 | 305.5 | 314 | 314 | -1.6 (-0.51%) | 534,465 |
