| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2021 | INR | 512 | 513 | 502.7 | 510.95 | 510.95 | +1.05 (+0.21%) | 19,836,221 |
| 11 Nov 2021 | INR | 522.85 | 522.85 | 507.1 | 509.9 | 509.9 | -13.8 (-2.64%) | 23,086,898 |
| 10 Nov 2021 | INR | 525.55 | 528.5 | 521.5 | 523.7 | 523.7 | -5.3 (-1.00%) | 15,805,538 |
| 9 Nov 2021 | INR | 526.25 | 532 | 522.2 | 529 | 529 | +5.4 (+1.03%) | 25,451,967 |
| 8 Nov 2021 | INR | 534.45 | 534.45 | 516.45 | 523.6 | 523.6 | -7.2 (-1.36%) | 36,802,110 |
| 4 Nov 2021 | INR | 531.5 | 535.9 | 528.05 | 530.8 | 530.8 | -0.1 (-0.02%) | 9,796,046 |
| 3 Nov 2021 | INR | 524 | 542.3 | 515.2 | 530.9 | 530.9 | +8.9 (+1.70%) | 80,775,924 |
| 2 Nov 2021 | INR | 514.8 | 525 | 512.05 | 522 | 522 | +6.7 (+1.30%) | 26,797,820 |
| 1 Nov 2021 | INR | 508.5 | 516.95 | 501 | 515.3 | 515.3 | +11.3 (+2.24%) | 20,679,604 |
| 29 Oct 2021 | INR | 501.5 | 512.65 | 488.4 | 504 | 504 | +0.3 (+0.06%) | 31,355,893 |
| 28 Oct 2021 | INR | 519.6 | 520.55 | 497.6 | 503.7 | 503.7 | -14.3 (-2.76%) | 28,140,401 |
| 27 Oct 2021 | INR | 513.7 | 526.85 | 512.75 | 518 | 518 | +5.25 (+1.02%) | 29,463,032 |
| 26 Oct 2021 | INR | 507.6 | 518.2 | 507.6 | 512.75 | 512.75 | +5.65 (+1.11%) | 21,107,457 |
| 25 Oct 2021 | INR | 506.5 | 515.45 | 497.85 | 507.1 | 507.1 | +4.6 (+0.92%) | 35,619,415 |
| 22 Oct 2021 | INR | 504.6 | 508.7 | 500 | 502.5 | 502.5 | -1.95 (-0.39%) | 24,080,485 |
| 21 Oct 2021 | INR | 504.9 | 506.5 | 491.75 | 504.45 | 504.45 | +3.25 (+0.65%) | 20,808,243 |
| 20 Oct 2021 | INR | 488.8 | 507.5 | 483.1 | 501.2 | 501.2 | +12.5 (+2.56%) | 34,080,545 |
| 19 Oct 2021 | INR | 500.35 | 504.2 | 483.25 | 488.7 | 488.7 | -8.25 (-1.66%) | 20,645,100 |
| 18 Oct 2021 | INR | 494 | 501 | 491.7 | 496.95 | 496.95 | +7.95 (+1.63%) | 20,084,248 |
| 14 Oct 2021 | INR | 482 | 493.9 | 482 | 489 | 489 | +8.7 (+1.81%) | 23,431,826 |
| 13 Oct 2021 | INR | 486.15 | 486.15 | 478 | 480.3 | 480.3 | -2.7 (-0.56%) | 17,638,983 |
| 12 Oct 2021 | INR | 470 | 484.4 | 468.1 | 483 | 483 | +13 (+2.77%) | 33,763,609 |
| 11 Oct 2021 | INR | 460 | 474.95 | 458.65 | 470 | 470 | +9.95 (+2.16%) | 20,686,981 |
| 8 Oct 2021 | INR | 461.9 | 464 | 454.25 | 460.05 | 460.05 | +1.25 (+0.27%) | 16,521,128 |
| 7 Oct 2021 | INR | 462.1 | 464 | 457.1 | 458.8 | 458.8 | +1.95 (+0.43%) | 9,984,651 |
| 6 Oct 2021 | INR | 465 | 471 | 453.65 | 456.85 | 456.85 | -6.85 (-1.48%) | 19,056,690 |
| 5 Oct 2021 | INR | 462 | 469 | 458.7 | 463.7 | 463.7 | +1.2 (+0.26%) | 16,487,568 |
| 4 Oct 2021 | INR | 453.8 | 464.4 | 451.6 | 462.5 | 462.5 | +10.5 (+2.32%) | 16,246,765 |
| 1 Oct 2021 | INR | 448.5 | 455.55 | 443.8 | 452 | 452 | -1 (-0.22%) | 14,777,309 |
| 30 Sep 2021 | INR | 459.95 | 464.9 | 451.4 | 453 | 453 | -6.7 (-1.46%) | 26,530,369 |
