| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2022 | INR | 533.5 | 535.55 | 515.2 | 517.2 | 517.2 | -9.95 (-1.89%) | 8,269 |
| 17 Mar 2022 | INR | 541.75 | 541.75 | 526.45 | 527.15 | 527.15 | -10.15 (-1.89%) | 2,299 |
| 16 Mar 2022 | INR | 539.55 | 540.4 | 536.1 | 537.3 | 537.3 | +2.9 (+0.54%) | 242 |
| 15 Mar 2022 | INR | 546 | 552.9 | 532 | 534.4 | 534.4 | -12.6 (-2.30%) | 1,038 |
| 14 Mar 2022 | INR | 540.25 | 554 | 538.35 | 547 | 547 | -0.8 (-0.15%) | 3,569 |
| 11 Mar 2022 | INR | 546 | 559.35 | 534.65 | 547.8 | 547.8 | +8 (+1.48%) | 2,638 |
| 10 Mar 2022 | INR | 539.2 | 548 | 533 | 539.8 | 539.8 | +5.4 (+1.01%) | 5,368 |
| 9 Mar 2022 | INR | 564.9 | 564.9 | 527.95 | 534.4 | 534.4 | +5.35 (+1.01%) | 2,430 |
| 8 Mar 2022 | INR | 530.15 | 531.2 | 526 | 529.05 | 529.05 | +0.7 (+0.13%) | 2,232 |
| 7 Mar 2022 | INR | 540 | 543.15 | 525.45 | 528.35 | 528.35 | -15.9 (-2.92%) | 1,773 |
| 4 Mar 2022 | INR | 553.05 | 554.85 | 542 | 544.25 | 544.25 | -17.95 (-3.19%) | 1,742 |
| 3 Mar 2022 | INR | 553.5 | 569.7 | 551.6 | 562.2 | 562.2 | +12.15 (+2.21%) | 1,656 |
| 2 Mar 2022 | INR | 550 | 565.05 | 545 | 550.05 | 550.05 | -7.45 (-1.34%) | 2,752 |
| 28 Feb 2022 | INR | 534.05 | 559.85 | 534.05 | 557.5 | 557.5 | +8.3 (+1.51%) | 1,274 |
| 25 Feb 2022 | INR | 546.15 | 553.35 | 539.8 | 549.2 | 549.2 | +15.05 (+2.82%) | 14,228 |
| 24 Feb 2022 | INR | 544.25 | 548.55 | 528.9 | 534.15 | 534.15 | -12.15 (-2.22%) | 3,296 |
| 23 Feb 2022 | INR | 544 | 564.95 | 544 | 546.3 | 546.3 | -3.75 (-0.68%) | 2,833 |
| 22 Feb 2022 | INR | 535.1 | 557.3 | 523.7 | 550.05 | 550.05 | -1.6 (-0.29%) | 3,395 |
| 21 Feb 2022 | INR | 561.75 | 561.8 | 548.5 | 551.65 | 551.65 | -8.65 (-1.54%) | 3,482 |
| 18 Feb 2022 | INR | 574.75 | 578.35 | 557.85 | 560.3 | 560.3 | -7.95 (-1.40%) | 788 |
| 17 Feb 2022 | INR | 559.8 | 577.5 | 557 | 568.25 | 568.25 | +9.6 (+1.72%) | 1,352 |
| 16 Feb 2022 | INR | 546.9 | 564.15 | 546 | 558.65 | 558.65 | +18.6 (+3.44%) | 1,147 |
| 15 Feb 2022 | INR | 540 | 554 | 538.2 | 540.05 | 540.05 | -6.2 (-1.14%) | 2,520 |
| 14 Feb 2022 | INR | 555 | 568.75 | 540 | 546.25 | 546.25 | -17.6 (-3.12%) | 4,926 |
| 11 Feb 2022 | INR | 567.65 | 571 | 561 | 563.85 | 563.85 | -9.25 (-1.61%) | 1,946 |
| 10 Feb 2022 | INR | 566.55 | 576.45 | 566.55 | 573.1 | 573.1 | +7.35 (+1.30%) | 3,385 |
| 9 Feb 2022 | INR | 561.25 | 572.35 | 560 | 565.75 | 565.75 | +2.15 (+0.38%) | 1,410 |
| 8 Feb 2022 | INR | 580.2 | 580.2 | 559.55 | 563.6 | 563.6 | -8.35 (-1.46%) | 1,661 |
| 7 Feb 2022 | INR | 582.8 | 585 | 570 | 571.95 | 571.95 | -12.15 (-2.08%) | 1,643 |
| 4 Feb 2022 | INR | 579.05 | 596 | 565 | 584.1 | 584.1 | -9.8 (-1.65%) | 1,950 |
