| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2022 | INR | 506 | 506 | 485 | 489.6 | 489.6 | -7.75 (-1.56%) | 6,432 |
| 17 Mar 2022 | INR | 499 | 510.7 | 494.8 | 497.35 | 497.35 | +7.95 (+1.62%) | 22,065 |
| 16 Mar 2022 | INR | 500 | 509.2 | 486.3 | 489.4 | 489.4 | -7.7 (-1.55%) | 13,960 |
| 15 Mar 2022 | INR | 509 | 513.9 | 494 | 497.1 | 497.1 | -7.45 (-1.48%) | 6,541 |
| 14 Mar 2022 | INR | 502.05 | 509 | 496.3 | 504.55 | 504.55 | +2.75 (+0.55%) | 11,717 |
| 11 Mar 2022 | INR | 512.85 | 515.65 | 495.75 | 501.8 | 501.8 | -8.6 (-1.68%) | 2,498 |
| 10 Mar 2022 | INR | 524.8 | 524.8 | 507.75 | 510.4 | 510.4 | +7.9 (+1.57%) | 2,666 |
| 9 Mar 2022 | INR | 513 | 513 | 497 | 502.5 | 502.5 | +6.95 (+1.40%) | 6,623 |
| 8 Mar 2022 | INR | 495.35 | 504.65 | 493.05 | 495.55 | 495.55 | +1.45 (+0.29%) | 5,719 |
| 7 Mar 2022 | INR | 498 | 498 | 472.4 | 494.1 | 494.1 | -4.9 (-0.98%) | 20,920 |
| 4 Mar 2022 | INR | 500 | 510.05 | 492 | 499 | 499 | -13.95 (-2.72%) | 4,182 |
| 3 Mar 2022 | INR | 517 | 519.3 | 510 | 512.95 | 512.95 | -0.3 (-0.06%) | 2,962 |
| 2 Mar 2022 | INR | 519.85 | 519.85 | 504.55 | 513.25 | 513.25 | -6.55 (-1.26%) | 4,843 |
| 28 Feb 2022 | INR | 540.8 | 540.8 | 518.05 | 519.8 | 519.8 | -11.5 (-2.16%) | 3,247 |
| 25 Feb 2022 | INR | 519.9 | 534.2 | 518.4 | 531.3 | 531.3 | +22.2 (+4.36%) | 16,480 |
| 24 Feb 2022 | INR | 490 | 520 | 475 | 509.1 | 509.1 | +7.75 (+1.55%) | 32,357 |
| 23 Feb 2022 | INR | 502.3 | 515.35 | 500.5 | 501.35 | 501.35 | -6.35 (-1.25%) | 6,352 |
| 22 Feb 2022 | INR | 501.1 | 515.2 | 500.55 | 507.7 | 507.7 | -7.8 (-1.51%) | 9,233 |
| 21 Feb 2022 | INR | 525 | 525.95 | 507.35 | 515.5 | 515.5 | -10.75 (-2.04%) | 16,825 |
| 18 Feb 2022 | INR | 542.05 | 553.4 | 520 | 526.25 | 526.25 | -16.75 (-3.08%) | 15,919 |
| 17 Feb 2022 | INR | 554.05 | 554.05 | 538.5 | 543 | 543 | -5.4 (-0.98%) | 9,188 |
| 16 Feb 2022 | INR | 553 | 555.2 | 545.75 | 548.4 | 548.4 | -1.9 (-0.35%) | 3,950 |
| 15 Feb 2022 | INR | 543.3 | 553.55 | 531 | 550.3 | 550.3 | +7 (+1.29%) | 9,374 |
| 14 Feb 2022 | INR | 565 | 565 | 535.3 | 543.3 | 543.3 | -27.35 (-4.79%) | 7,114 |
| 11 Feb 2022 | INR | 594.15 | 594.15 | 567.55 | 570.65 | 570.65 | -12 (-2.06%) | 19,035 |
| 10 Feb 2022 | INR | 582.9 | 591.7 | 578.05 | 582.65 | 582.65 | +3.5 (+0.60%) | 30,948 |
| 9 Feb 2022 | INR | 588.95 | 593.5 | 576 | 579.15 | 579.15 | -7.2 (-1.23%) | 13,814 |
| 8 Feb 2022 | INR | 590.25 | 602.45 | 580 | 586.35 | 586.35 | -2.55 (-0.43%) | 8,710 |
| 7 Feb 2022 | INR | 605.6 | 609.55 | 582 | 588.9 | 588.9 | -11.1 (-1.85%) | 10,440 |
| 4 Feb 2022 | INR | 608.5 | 608.5 | 598.85 | 600 | 600 | -8.85 (-1.45%) | 6,149 |
