| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2022 | INR | 564.2 | 593.85 | 564.2 | 573.15 | 286.575 | +15.6 (+2.80%) | 21,514 |
| 17 Mar 2022 | INR | 564.45 | 565.75 | 551.05 | 557.55 | 278.775 | -2.25 (-0.40%) | 12,790 |
| 16 Mar 2022 | INR | 560 | 568 | 554.1 | 559.8 | 279.9 | +15.9 (+2.92%) | 10,502 |
| 15 Mar 2022 | INR | 553 | 558 | 536.6 | 543.9 | 271.95 | -10.05 (-1.81%) | 8,278 |
| 14 Mar 2022 | INR | 550 | 564.85 | 540.2 | 553.95 | 276.975 | +12.75 (+2.36%) | 18,122 |
| 11 Mar 2022 | INR | 538.35 | 549.55 | 535.25 | 541.2 | 270.6 | +3.3 (+0.61%) | 6,517 |
| 10 Mar 2022 | INR | 524.7 | 546.8 | 524.7 | 537.9 | 268.95 | +22.7 (+4.41%) | 23,014 |
| 9 Mar 2022 | INR | 519.5 | 524.75 | 515 | 515.2 | 257.6 | +3.55 (+0.69%) | 18,366 |
| 8 Mar 2022 | INR | 501.85 | 514.35 | 500.65 | 511.65 | 255.825 | +9.55 (+1.90%) | 5,584 |
| 7 Mar 2022 | INR | 512.05 | 512.05 | 494.25 | 502.1 | 251.05 | -9.95 (-1.94%) | 10,809 |
| 4 Mar 2022 | INR | 510.1 | 520.95 | 508 | 512.05 | 256.025 | -1.65 (-0.32%) | 9,001 |
| 3 Mar 2022 | INR | 520 | 533.4 | 507.95 | 513.7 | 256.85 | +0.8 (+0.16%) | 2,911 |
| 2 Mar 2022 | INR | 492.1 | 517 | 492.1 | 512.9 | 256.45 | +2.65 (+0.52%) | 4,523 |
| 28 Feb 2022 | INR | 491.65 | 516.85 | 490 | 510.25 | 255.125 | +14.5 (+2.92%) | 3,524 |
| 25 Feb 2022 | INR | 496.15 | 507 | 491.4 | 495.75 | 247.875 | +10.95 (+2.26%) | 4,150 |
| 24 Feb 2022 | INR | 482.1 | 497.05 | 475.1 | 484.8 | 242.4 | -13.75 (-2.76%) | 15,949 |
| 23 Feb 2022 | INR | 505.35 | 510.95 | 496.3 | 498.55 | 249.275 | +3.65 (+0.74%) | 5,588 |
| 22 Feb 2022 | INR | 514 | 514 | 490.9 | 494.9 | 247.45 | -17.5 (-3.42%) | 6,056 |
| 21 Feb 2022 | INR | 518.7 | 523.4 | 502.6 | 512.4 | 256.2 | -9.85 (-1.89%) | 3,301 |
| 18 Feb 2022 | INR | 524.1 | 529.95 | 517.2 | 522.25 | 261.125 | -5.05 (-0.96%) | 7,236 |
| 17 Feb 2022 | INR | 534.2 | 534.2 | 525.2 | 527.3 | 263.65 | -2.55 (-0.48%) | 4,755 |
| 16 Feb 2022 | INR | 535.45 | 539.65 | 527.05 | 529.85 | 264.925 | +2.9 (+0.55%) | 2,268 |
| 15 Feb 2022 | INR | 517.45 | 532.35 | 500.15 | 526.95 | 263.475 | +12.7 (+2.47%) | 14,824 |
| 14 Feb 2022 | INR | 520.5 | 525.55 | 512.6 | 514.25 | 257.125 | -15.2 (-2.87%) | 12,897 |
| 11 Feb 2022 | INR | 531.1 | 535.8 | 521.05 | 529.45 | 264.725 | -3.25 (-0.61%) | 5,229 |
| 10 Feb 2022 | INR | 536.35 | 537.2 | 531.75 | 532.7 | 266.35 | -3.1 (-0.58%) | 5,654 |
| 9 Feb 2022 | INR | 558 | 558 | 535 | 535.8 | 267.9 | -12.45 (-2.27%) | 12,031 |
| 8 Feb 2022 | INR | 570.85 | 571.6 | 531.5 | 548.25 | 274.125 | -14.8 (-2.63%) | 8,970 |
| 7 Feb 2022 | INR | 565.35 | 575 | 560 | 563.05 | 281.525 | -2.5 (-0.44%) | 13,162 |
| 4 Feb 2022 | INR | 570.6 | 576.05 | 561.1 | 565.55 | 282.775 | +2.2 (+0.39%) | 12,859 |
