| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 318.4 | 319.45 | 314.85 | 318.6 | 318.6 | +0.7 (+0.22%) | 9,509 |
| 2 Feb 2022 | INR | 314.8 | 318.9 | 313.3 | 317.9 | 317.9 | +4.25 (+1.36%) | 16,945 |
| 1 Feb 2022 | INR | 316.5 | 316.5 | 312.25 | 313.65 | 313.65 | -0.5 (-0.16%) | 8,472 |
| 31 Jan 2022 | INR | 310.6 | 315.8 | 310.1 | 314.15 | 314.15 | +3.35 (+1.08%) | 12,288 |
| 28 Jan 2022 | INR | 320.5 | 326 | 307.8 | 310.8 | 310.8 | -9.05 (-2.83%) | 49,490 |
| 27 Jan 2022 | INR | 302.5 | 322 | 302.5 | 319.85 | 319.85 | +10.8 (+3.49%) | 35,037 |
| 25 Jan 2022 | INR | 305 | 314.45 | 301.15 | 309.05 | 309.05 | +2.65 (+0.86%) | 13,544 |
| 24 Jan 2022 | INR | 310.1 | 318.4 | 304.1 | 306.4 | 306.4 | -8.7 (-2.76%) | 16,544 |
| 21 Jan 2022 | INR | 320 | 323 | 313.5 | 315.1 | 315.1 | -5.9 (-1.84%) | 8,237 |
| 20 Jan 2022 | INR | 323 | 325.7 | 320.3 | 321 | 321 | +0.95 (+0.30%) | 9,030 |
| 19 Jan 2022 | INR | 314.05 | 324.45 | 312.75 | 320.05 | 320.05 | +5.2 (+1.65%) | 23,711 |
| 18 Jan 2022 | INR | 311.1 | 320 | 311.1 | 314.85 | 314.85 | +2.2 (+0.70%) | 33,955 |
| 17 Jan 2022 | INR | 315.9 | 315.9 | 311.55 | 312.65 | 312.65 | -2.25 (-0.71%) | 11,487 |
| 14 Jan 2022 | INR | 313.8 | 316.3 | 311.3 | 314.9 | 314.9 | +0.7 (+0.22%) | 14,520 |
| 13 Jan 2022 | INR | 314.8 | 316.35 | 311.1 | 314.2 | 314.2 | +1.3 (+0.42%) | 8,078 |
| 12 Jan 2022 | INR | 311 | 315.6 | 310.05 | 312.9 | 312.9 | +2 (+0.64%) | 19,872 |
| 11 Jan 2022 | INR | 314 | 314 | 307.35 | 310.9 | 310.9 | +1.15 (+0.37%) | 15,810 |
| 10 Jan 2022 | INR | 307 | 313.5 | 305.75 | 309.75 | 309.75 | +3.6 (+1.18%) | 17,494 |
| 7 Jan 2022 | INR | 303 | 308.7 | 302.9 | 306.15 | 306.15 | +5.5 (+1.83%) | 20,424 |
| 6 Jan 2022 | INR | 296.05 | 303 | 294.5 | 300.65 | 300.65 | +4.2 (+1.42%) | 17,784 |
| 5 Jan 2022 | INR | 298.15 | 303.45 | 295 | 296.45 | 296.45 | -3.9 (-1.30%) | 17,499 |
| 4 Jan 2022 | INR | 301 | 303.8 | 295.85 | 300.35 | 300.35 | -1.45 (-0.48%) | 14,391 |
| 3 Jan 2022 | INR | 298.2 | 302.95 | 297.4 | 301.8 | 301.8 | +3.9 (+1.31%) | 9,432 |
| 31 Dec 2021 | INR | 298.5 | 300.55 | 295.95 | 297.9 | 297.9 | -1.7 (-0.57%) | 13,010 |
| 30 Dec 2021 | INR | 298.8 | 301.1 | 291.5 | 299.6 | 299.6 | +2.3 (+0.77%) | 30,332 |
| 29 Dec 2021 | INR | 292.15 | 298.8 | 292.15 | 297.3 | 297.3 | +2.25 (+0.76%) | 35,245 |
| 28 Dec 2021 | INR | 290.5 | 298.3 | 285.6 | 295.05 | 295.05 | +1.9 (+0.65%) | 44,125 |
| 27 Dec 2021 | INR | 297 | 300.2 | 291.2 | 293.15 | 293.15 | -2.4 (-0.81%) | 36,484 |
| 24 Dec 2021 | INR | 297.7 | 298.15 | 285 | 295.55 | 295.55 | +1.2 (+0.41%) | 35,243 |
| 23 Dec 2021 | INR | 297.1 | 299.85 | 286.75 | 294.35 | 294.35 | +18.55 (+6.73%) | 153,114 |
