| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | INR | 914 | 921.15 | 881.75 | 899.1 | 449.55 | -7.3 (-0.81%) | 111,201 |
| 30 Nov 2021 | INR | 872 | 925 | 866.45 | 906.4 | 453.2 | +36.6 (+4.21%) | 468,364 |
| 29 Nov 2021 | INR | 831.3 | 880 | 805.55 | 869.8 | 434.9 | +24.2 (+2.86%) | 242,181 |
| 26 Nov 2021 | INR | 886.5 | 892.7 | 840 | 845.6 | 422.8 | -43.65 (-4.91%) | 168,855 |
| 25 Nov 2021 | INR | 873.8 | 899.5 | 871.75 | 889.25 | 444.625 | +19.8 (+2.28%) | 233,282 |
| 24 Nov 2021 | INR | 863.05 | 884.8 | 857.1 | 869.45 | 434.725 | +20.5 (+2.41%) | 305,641 |
| 23 Nov 2021 | INR | 847.9 | 877.75 | 837.05 | 848.95 | 424.475 | -0.75 (-0.09%) | 192,065 |
| 22 Nov 2021 | INR | 878.45 | 935.9 | 833.2 | 849.7 | 424.85 | -28.8 (-3.28%) | 803,935 |
| 18 Nov 2021 | INR | 917.3 | 917.95 | 871.2 | 878.5 | 439.25 | -37.2 (-4.06%) | 198,937 |
| 17 Nov 2021 | INR | 923.1 | 938 | 904.9 | 915.7 | 457.85 | -7.4 (-0.80%) | 161,555 |
| 16 Nov 2021 | INR | 945 | 948.95 | 910 | 923.1 | 461.55 | -26.3 (-2.77%) | 719,101 |
| 15 Nov 2021 | INR | 937 | 985 | 919.4 | 949.4 | 474.7 | +13.1 (+1.40%) | 939,495 |
| 12 Nov 2021 | INR | 859 | 949 | 855 | 936.3 | 468.15 | +74.15 (+8.60%) | 1,790,550 |
| 11 Nov 2021 | INR | 865 | 879.4 | 839.7 | 862.15 | 431.075 | -4.75 (-0.55%) | 347,070 |
| 10 Nov 2021 | INR | 844 | 873.5 | 826.6 | 866.9 | 433.45 | +17.45 (+2.05%) | 351,752 |
| 9 Nov 2021 | INR | 842.5 | 884 | 835.1 | 849.45 | 424.725 | +15.85 (+1.90%) | 1,106,111 |
| 8 Nov 2021 | INR | 801.9 | 845 | 788 | 833.6 | 416.8 | +35.25 (+4.42%) | 397,794 |
| 4 Nov 2021 | INR | 799 | 802.25 | 793.2 | 798.35 | 399.175 | +8.55 (+1.08%) | 30,433 |
| 3 Nov 2021 | INR | 790 | 809.9 | 785.7 | 789.8 | 394.9 | -7.85 (-0.98%) | 185,326 |
| 2 Nov 2021 | INR | 774.8 | 823 | 774.8 | 797.65 | 398.825 | +23.55 (+3.04%) | 734,045 |
| 1 Nov 2021 | INR | 782 | 790 | 770.65 | 774.1 | 387.05 | -7.45 (-0.95%) | 102,245 |
| 29 Oct 2021 | INR | 765 | 798.7 | 758 | 781.55 | 390.775 | +17.3 (+2.26%) | 234,544 |
| 28 Oct 2021 | INR | 763 | 791.65 | 759 | 764.25 | 382.125 | -0.35 (-0.05%) | 206,209 |
| 27 Oct 2021 | INR | 770 | 778 | 762 | 764.6 | 382.3 | -0.95 (-0.12%) | 64,328 |
| 26 Oct 2021 | INR | 781.4 | 783.4 | 758 | 765.55 | 382.775 | -18.3 (-2.33%) | 220,495 |
| 25 Oct 2021 | INR | 760 | 801.9 | 751.25 | 783.85 | 391.925 | +19.15 (+2.50%) | 616,883 |
| 22 Oct 2021 | INR | 747.1 | 770.75 | 747.1 | 764.7 | 382.35 | +9.05 (+1.20%) | 109,266 |
| 21 Oct 2021 | INR | 764.4 | 764.4 | 742 | 755.65 | 377.825 | -3.55 (-0.47%) | 137,930 |
| 20 Oct 2021 | INR | 760 | 773.35 | 750 | 759.2 | 379.6 | -3.35 (-0.44%) | 146,928 |
| 19 Oct 2021 | INR | 779.7 | 782.95 | 752.6 | 762.55 | 381.275 | -10.8 (-1.40%) | 397,162 |
