| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2021 | INR | 523 | 527.65 | 512.8 | 520.95 | 520.95 | -2.25 (-0.43%) | 68,780 |
| 28 Oct 2021 | INR | 537.95 | 537.95 | 520 | 523.2 | 523.2 | -10.45 (-1.96%) | 49,710 |
| 27 Oct 2021 | INR | 527.9 | 539 | 524.3 | 533.65 | 533.65 | +8.95 (+1.71%) | 88,320 |
| 26 Oct 2021 | INR | 522.5 | 527.75 | 521 | 524.7 | 524.7 | +5.8 (+1.12%) | 47,980 |
| 25 Oct 2021 | INR | 535 | 535 | 517 | 518.9 | 518.9 | -9.75 (-1.84%) | 83,310 |
| 22 Oct 2021 | INR | 531 | 535.95 | 520.3 | 528.65 | 528.65 | +1.4 (+0.27%) | 101,580 |
| 21 Oct 2021 | INR | 526.4 | 536.9 | 524.75 | 527.25 | 527.25 | +3.1 (+0.59%) | 161,990 |
| 20 Oct 2021 | INR | 546.55 | 550.5 | 522.5 | 524.15 | 524.15 | -23.5 (-4.29%) | 272,930 |
| 19 Oct 2021 | INR | 554 | 555.95 | 547 | 547.65 | 547.65 | -5.55 (-1.00%) | 118,550 |
| 18 Oct 2021 | INR | 559.95 | 559.95 | 551.2 | 553.2 | 553.2 | -1.25 (-0.23%) | 123,800 |
| 14 Oct 2021 | INR | 559 | 559 | 553.2 | 554.45 | 554.45 | +0.5 (+0.09%) | 113,010 |
| 13 Oct 2021 | INR | 561.4 | 561.4 | 553 | 553.95 | 553.95 | -4.5 (-0.81%) | 163,690 |
| 12 Oct 2021 | INR | 561.65 | 564.95 | 555.25 | 558.45 | 558.45 | +0.95 (+0.17%) | 163,330 |
| 11 Oct 2021 | INR | 562 | 563.75 | 555.6 | 557.5 | 557.5 | -0.1 (-0.02%) | 144,950 |
| 8 Oct 2021 | INR | 571.9 | 572.8 | 556.5 | 557.6 | 557.6 | -10.4 (-1.83%) | 262,230 |
| 7 Oct 2021 | INR | 574 | 574.75 | 567 | 568 | 568 | -3.9 (-0.68%) | 196,170 |
| 6 Oct 2021 | INR | 581.8 | 581.8 | 571 | 571.9 | 571.9 | -7 (-1.21%) | 184,750 |
| 5 Oct 2021 | INR | 586.5 | 586.5 | 577 | 578.9 | 578.9 | -7.25 (-1.24%) | 103,100 |
| 4 Oct 2021 | INR | 588.4 | 590 | 581 | 586.15 | 586.15 | +2.95 (+0.51%) | 168,310 |
| 1 Oct 2021 | INR | 573.05 | 586.8 | 573.05 | 583.2 | 583.2 | +4.1 (+0.71%) | 97,040 |
| 30 Sep 2021 | INR | 584.8 | 584.8 | 575 | 579.1 | 579.1 | -0.4 (-0.07%) | 79,510 |
| 29 Sep 2021 | INR | 569 | 588.8 | 564.8 | 579.5 | 579.5 | +9.3 (+1.63%) | 276,130 |
| 28 Sep 2021 | INR | 572.95 | 575 | 565.5 | 570.2 | 570.2 | +0.2 (+0.04%) | 114,280 |
| 27 Sep 2021 | INR | 582.9 | 585 | 569 | 570 | 570 | -10.9 (-1.88%) | 187,610 |
| 24 Sep 2021 | INR | 591.9 | 593.95 | 580 | 580.9 | 580.9 | -9.45 (-1.60%) | 151,470 |
| 23 Sep 2021 | INR | 596.9 | 600 | 588.6 | 590.35 | 590.35 | -4.1 (-0.69%) | 126,540 |
| 22 Sep 2021 | INR | 593.05 | 597.1 | 591.75 | 594.45 | 594.45 | +1.4 (+0.24%) | 160,460 |
| 21 Sep 2021 | INR | 600.1 | 601 | 583.05 | 593.05 | 593.05 | -7.2 (-1.20%) | 225,630 |
| 20 Sep 2021 | INR | 601 | 605.1 | 595.2 | 600.25 | 600.25 | -6.6 (-1.09%) | 274,830 |
| 17 Sep 2021 | INR | 605.1 | 609 | 598.6 | 606.85 | 606.85 | +3.3 (+0.55%) | 322,200 |
