| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2021 | INR | 505.05 | 515.5 | 498 | 502 | 502 | -7.95 (-1.56%) | 62,398 |
| 15 Nov 2021 | INR | 524.85 | 528.15 | 507.1 | 509.95 | 509.95 | -14.9 (-2.84%) | 47,938 |
| 12 Nov 2021 | INR | 534.7 | 536.75 | 522 | 524.85 | 524.85 | -8.8 (-1.65%) | 19,811 |
| 11 Nov 2021 | INR | 549.7 | 550.95 | 530.1 | 533.65 | 533.65 | -16.05 (-2.92%) | 22,715 |
| 10 Nov 2021 | INR | 546.6 | 554.3 | 543.95 | 549.7 | 549.7 | -0.55 (-0.10%) | 46,706 |
| 9 Nov 2021 | INR | 556.9 | 557.75 | 545 | 550.25 | 550.25 | -2.35 (-0.43%) | 44,881 |
| 8 Nov 2021 | INR | 560 | 564.95 | 547 | 552.6 | 552.6 | -10.35 (-1.84%) | 156,710 |
| 4 Nov 2021 | INR | 556.25 | 571 | 555.95 | 562.95 | 562.95 | +17.9 (+3.28%) | 55,532 |
| 3 Nov 2021 | INR | 538 | 573 | 503.55 | 545.05 | 545.05 | +12.7 (+2.39%) | 427,538 |
| 2 Nov 2021 | INR | 512.1 | 553 | 512.1 | 532.35 | 532.35 | +20.2 (+3.94%) | 349,401 |
| 1 Nov 2021 | INR | 512.9 | 520.3 | 505 | 512.15 | 512.15 | +1.85 (+0.36%) | 22,504 |
| 29 Oct 2021 | INR | 519.85 | 522.35 | 505 | 510.3 | 510.3 | -8.1 (-1.56%) | 35,484 |
| 28 Oct 2021 | INR | 515 | 525 | 510 | 518.4 | 518.4 | +9.05 (+1.78%) | 83,100 |
| 27 Oct 2021 | INR | 519.25 | 525 | 502.1 | 509.35 | 509.35 | -5.4 (-1.05%) | 53,282 |
| 26 Oct 2021 | INR | 522.5 | 522.9 | 509 | 514.75 | 514.75 | -2.45 (-0.47%) | 42,516 |
| 25 Oct 2021 | INR | 525 | 531.85 | 504.5 | 517.2 | 517.2 | -5.1 (-0.98%) | 52,136 |
| 22 Oct 2021 | INR | 539.85 | 539.85 | 506.95 | 522.3 | 522.3 | -13.65 (-2.55%) | 143,007 |
| 21 Oct 2021 | INR | 535 | 551.65 | 531 | 535.95 | 535.95 | +4.25 (+0.80%) | 124,956 |
| 20 Oct 2021 | INR | 544 | 544 | 530 | 531.7 | 531.7 | -11.2 (-2.06%) | 55,519 |
| 19 Oct 2021 | INR | 550.95 | 555 | 538 | 542.9 | 542.9 | -3.2 (-0.59%) | 61,542 |
| 18 Oct 2021 | INR | 556.95 | 556.95 | 543.3 | 546.1 | 546.1 | -5.35 (-0.97%) | 59,734 |
| 14 Oct 2021 | INR | 558 | 558.1 | 550.2 | 551.45 | 551.45 | -1.95 (-0.35%) | 36,913 |
| 13 Oct 2021 | INR | 559.95 | 561.85 | 552 | 553.4 | 553.4 | -1.75 (-0.32%) | 47,818 |
| 12 Oct 2021 | INR | 562.4 | 563.35 | 550.1 | 555.15 | 555.15 | -3.5 (-0.63%) | 39,141 |
| 11 Oct 2021 | INR | 560 | 564.85 | 555.95 | 558.65 | 558.65 | +2.35 (+0.42%) | 45,953 |
| 8 Oct 2021 | INR | 559.2 | 572 | 552.25 | 556.3 | 556.3 | +1.85 (+0.33%) | 58,293 |
| 7 Oct 2021 | INR | 552.65 | 560.4 | 542 | 554.45 | 554.45 | +1.85 (+0.33%) | 143,628 |
| 6 Oct 2021 | INR | 557.05 | 564.7 | 550.05 | 552.6 | 552.6 | -3.9 (-0.70%) | 82,013 |
| 5 Oct 2021 | INR | 552.05 | 582 | 552.05 | 556.5 | 556.5 | +3.9 (+0.71%) | 181,831 |
| 4 Oct 2021 | INR | 553 | 563.35 | 548.15 | 552.6 | 552.6 | -12.95 (-2.29%) | 180,011 |
