| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 524.55 | 533.15 | 520.2 | 521 | 521 | +1.5 (+0.29%) | 11,211 |
| 2 Feb 2022 | INR | 511.85 | 529.75 | 511.85 | 519.5 | 519.5 | +11.5 (+2.26%) | 16,381 |
| 1 Feb 2022 | INR | 511.6 | 512.6 | 506 | 508 | 508 | -0.55 (-0.11%) | 12,290 |
| 31 Jan 2022 | INR | 514.95 | 517.8 | 506.3 | 508.55 | 508.55 | -1.1 (-0.22%) | 5,219 |
| 28 Jan 2022 | INR | 516.6 | 520.2 | 509 | 509.65 | 509.65 | +0.25 (+0.05%) | 8,434 |
| 27 Jan 2022 | INR | 516.6 | 517.05 | 505 | 509.4 | 509.4 | -7.4 (-1.43%) | 4,892 |
| 25 Jan 2022 | INR | 509 | 521.05 | 491 | 516.8 | 516.8 | +11.7 (+2.32%) | 16,646 |
| 24 Jan 2022 | INR | 525 | 526.65 | 500.6 | 505.1 | 505.1 | -19.8 (-3.77%) | 10,788 |
| 21 Jan 2022 | INR | 529.45 | 536.7 | 520 | 524.9 | 524.9 | -7.8 (-1.46%) | 24,149 |
| 20 Jan 2022 | INR | 535 | 537.1 | 529.6 | 532.7 | 532.7 | -1.15 (-0.22%) | 4,831 |
| 19 Jan 2022 | INR | 525.1 | 540 | 525.1 | 533.85 | 533.85 | +2.3 (+0.43%) | 13,244 |
| 18 Jan 2022 | INR | 550 | 556.55 | 527.4 | 531.55 | 531.55 | -12.85 (-2.36%) | 22,569 |
| 17 Jan 2022 | INR | 531.9 | 548.9 | 531.9 | 544.4 | 544.4 | +5.9 (+1.10%) | 22,851 |
| 14 Jan 2022 | INR | 536.65 | 543.8 | 532.15 | 538.5 | 538.5 | +2.85 (+0.53%) | 14,854 |
| 13 Jan 2022 | INR | 512.05 | 539.9 | 511.35 | 535.65 | 535.65 | +24.95 (+4.89%) | 27,585 |
| 12 Jan 2022 | INR | 518.6 | 519.25 | 508.75 | 510.7 | 510.7 | -2.6 (-0.51%) | 11,459 |
| 11 Jan 2022 | INR | 516.85 | 522.9 | 510 | 513.3 | 513.3 | -1.25 (-0.24%) | 6,593 |
| 10 Jan 2022 | INR | 524.65 | 524.65 | 512.1 | 514.55 | 514.55 | -2 (-0.39%) | 8,203 |
| 7 Jan 2022 | INR | 524.9 | 525.65 | 513 | 516.55 | 516.55 | -4.25 (-0.82%) | 7,420 |
| 6 Jan 2022 | INR | 525 | 525 | 517.45 | 520.8 | 520.8 | -3.1 (-0.59%) | 7,321 |
| 5 Jan 2022 | INR | 531.95 | 533.7 | 520.2 | 523.9 | 523.9 | +5.3 (+1.02%) | 7,051 |
| 4 Jan 2022 | INR | 522.25 | 527.05 | 515.25 | 518.6 | 518.6 | -1.15 (-0.22%) | 9,359 |
| 3 Jan 2022 | INR | 516.9 | 526.05 | 513.6 | 519.75 | 519.75 | +7.15 (+1.39%) | 8,956 |
| 31 Dec 2021 | INR | 508.5 | 522.5 | 508 | 512.6 | 512.6 | +5.35 (+1.05%) | 9,251 |
| 30 Dec 2021 | INR | 509 | 512 | 500 | 507.25 | 507.25 | -1.8 (-0.35%) | 7,064 |
| 29 Dec 2021 | INR | 508.15 | 518.5 | 502.9 | 509.05 | 509.05 | -4.65 (-0.91%) | 16,553 |
| 28 Dec 2021 | INR | 513.85 | 516 | 509.25 | 513.7 | 513.7 | +4.7 (+0.92%) | 8,572 |
| 27 Dec 2021 | INR | 501.85 | 512.95 | 492.4 | 509 | 509 | +7.15 (+1.42%) | 5,846 |
| 24 Dec 2021 | INR | 515 | 515.1 | 497.95 | 501.85 | 501.85 | -12.5 (-2.43%) | 6,490 |
| 23 Dec 2021 | INR | 510.75 | 517.15 | 510.55 | 514.35 | 514.35 | +9 (+1.78%) | 4,010 |
